Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 17.32 | 17.45 | 16.87 | 16.99 | 4,397,614 | +0.01(+0.06%) |
Feb 13, 2025 | 16.80 | 17.17 | 16.71 | 16.98 | 3,270,169 | +0.21(+1.25%) |
Feb 12, 2025 | 16.61 | 16.84 | 16.42 | 16.77 | 3,214,198 | -0.10(-0.59%) |
Feb 11, 2025 | 16.97 | 16.97 | 16.62 | 16.87 | 2,822,952 | -0.12(-0.71%) |
Feb 10, 2025 | 17.28 | 17.28 | 16.94 | 16.99 | 2,524,784 | -0.03(-0.18%) |
Feb 07, 2025 | 17.28 | 17.32 | 16.93 | 17.02 | 3,206,318 | -0.22(-1.28%) |
Feb 06, 2025 | 16.44 | 17.26 | 16.24 | 17.24 | 4,982,652 | +0.92(+5.64%) |
Feb 05, 2025 | 16.45 | 16.50 | 16.14 | 16.32 | 2,061,795 | -0.19(-1.15%) |
Feb 04, 2025 | 16.16 | 16.62 | 16.00 | 16.51 | 1,750,508 | +0.35(+2.17%) |
Feb 03, 2025 | 16.38 | 16.43 | 15.67 | 16.16 | 3,356,235 | -0.67(-3.98%) |
Jan 31, 2025 | 17.22 | 17.26 | 16.77 | 16.83 | 2,462,882 | -0.45(-2.60%) |
Jan 30, 2025 | 17.43 | 17.49 | 16.76 | 17.28 | 3,127,698 | -0.18(-1.03%) |
Jan 29, 2025 | 17.38 | 17.70 | 17.30 | 17.46 | 2,171,607 | -0.08(-0.46%) |
Jan 28, 2025 | 17.39 | 17.71 | 17.32 | 17.54 | 2,014,463 | +0.20(+1.15%) |
Jan 27, 2025 | 17.33 | 17.42 | 16.94 | 17.34 | 2,289,439 | +0.14(+0.81%) |
Jan 24, 2025 | 17.44 | 17.55 | 17.18 | 17.20 | 1,386,211 | -0.16(-0.92%) |
Jan 23, 2025 | 17.42 | 17.59 | 17.26 | 17.36 | 1,666,640 | -0.12(-0.69%) |
Jan 22, 2025 | 17.85 | 17.85 | 17.45 | 17.48 | 1,071,476 | -0.44(-2.46%) |
Jan 21, 2025 | 17.96 | 18.09 | 17.83 | 17.92 | 2,001,373 | +0.05(+0.28%) |
Jan 17, 2025 | 17.49 | 17.92 | 17.49 | 17.87 | 4,500,918 | +0.46(+2.64%) |
Jan 16, 2025 | 17.20 | 17.42 | 17.14 | 17.41 | 2,412,673 | +0.02(+0.12%) |
Jan 15, 2025 | 17.19 | 17.67 | 17.10 | 17.39 | 5,378,826 | +0.61(+3.64%) |
Jan 14, 2025 | 16.88 | 17.13 | 16.74 | 16.78 | 2,901,290 | +0.08(+0.48%) |
Jan 13, 2025 | 16.15 | 16.75 | 16.08 | 16.70 | 3,410,388 | +0.49(+3.02%) |
Jan 10, 2025 | 16.11 | 16.32 | 15.95 | 16.21 | 3,822,889 | -0.30(-1.82%) |
Jan 08, 2025 | 16.78 | 16.84 | 16.48 | 16.51 | 2,389,636 | -0.45(-2.65%) |
Jan 07, 2025 | 17.03 | 17.35 | 16.91 | 16.96 | 1,853,893 | -0.04(-0.24%) |
Jan 06, 2025 | 17.14 | 17.35 | 16.92 | 17.00 | 2,044,914 | +0.00(+0.00%) |
Jan 03, 2025 | 17.43 | 17.46 | 17.00 | 17.00 | 2,458,791 | -0.44(-2.52%) |
Jan 02, 2025 | 18.02 | 18.14 | 17.36 | 17.44 | 1,696,403 | -0.59(-3.27%) |
Dec 31, 2024 | 18.03 | 0 | +0.46(+2.62%) | |||
Dec 30, 2024 | 17.71 | 17.71 | 17.41 | 17.57 | 2,120,184 | -0.21(-1.18%) |
Dec 27, 2024 | 17.91 | 18.13 | 17.73 | 17.78 | 1,915,925 | -0.23(-1.28%) |
Dec 26, 2024 | 18.05 | 18.18 | 17.95 | 18.01 | 993,257 | -0.11(-0.61%) |
Dec 24, 2024 | 18.09 | 18.14 | 17.89 | 18.12 | 478,489 | -0.01(-0.06%) |
Dec 23, 2024 | 18.21 | 18.30 | 17.92 | 18.13 | 2,417,387 | -0.13(-0.71%) |
Dec 20, 2024 | 17.78 | 18.39 | 17.75 | 18.26 | 3,985,996 | +0.36(+2.01%) |
Dec 19, 2024 | 18.20 | 18.41 | 17.67 | 17.90 | 2,596,382 | -0.40(-2.19%) |
Dec 18, 2024 | 18.50 | 18.86 | 18.24 | 18.30 | 2,805,162 | -0.26(-1.40%) |
Dec 17, 2024 | 18.69 | 19.00 | 18.41 | 18.56 | 3,922,229 | -0.25(-1.33%) |
Dec 16, 2024 | 18.84 | 19.05 | 18.66 | 18.81 | 1,849,900 | -0.24(-1.26%) |
Dec 13, 2024 | 18.87 | 19.07 | 18.65 | 19.05 | 1,732,272 | -0.02(-0.10%) |
Dec 12, 2024 | 19.05 | 19.31 | 19.01 | 19.07 | 1,072,411 | -0.08(-0.41%) |
Dec 11, 2024 | 19.50 | 19.52 | 19.09 | 19.15 | 1,866,501 | -0.30(-1.52%) |
Dec 10, 2024 | 19.89 | 19.94 | 19.36 | 19.45 | 1,919,937 | -0.55(-2.76%) |
Dec 09, 2024 | 19.95 | 20.67 | 19.90 | 20.00 | 3,930,702 | +0.38(+1.91%) |
Dec 06, 2024 | 20.00 | 20.00 | 19.47 | 19.62 | 2,455,789 | -0.20(-1.00%) |
Dec 05, 2024 | 20.04 | 20.29 | 19.74 | 19.82 | 3,002,797 | -0.17(-0.84%) |
Dec 04, 2024 | 19.56 | 20.17 | 19.40 | 19.99 | 3,861,190 | +0.43(+2.22%) |
Dec 03, 2024 | 19.66 | 19.84 | 19.40 | 19.55 | 3,498,578 | +0.05(+0.25%) |