Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 20.53 | 20.53 | 19.88 | 19.96 | 12,927 | -0.39(-1.91%) |
Feb 14, 2025 | 20.35 | 20.43 | 20.29 | 20.35 | 11,358 | +0.24(+1.18%) |
Feb 13, 2025 | 19.75 | 20.11 | 19.61 | 20.11 | 6,323 | +0.37(+1.89%) |
Feb 12, 2025 | 19.12 | 19.78 | 19.12 | 19.74 | 9,437 | +0.32(+1.67%) |
Feb 11, 2025 | 20.01 | 20.04 | 19.42 | 19.42 | 6,462 | -0.65(-3.24%) |
Feb 10, 2025 | 20.19 | 20.27 | 20.06 | 20.07 | 13,412 | +0.21(+1.03%) |
Feb 07, 2025 | 20.13 | 20.49 | 19.86 | 19.86 | 7,454 | +0.03(+0.16%) |
Feb 06, 2025 | 20.33 | 20.34 | 19.61 | 19.83 | 5,966 | -0.05(-0.26%) |
Feb 05, 2025 | 20.26 | 20.26 | 19.87 | 19.88 | 6,841 | -0.36(-1.77%) |
Feb 04, 2025 | 20.33 | 20.45 | 20.14 | 20.24 | 19,987 | +0.02(+0.09%) |
Feb 03, 2025 | 19.07 | 20.43 | 18.77 | 20.22 | 30,626 | -0.06(-0.30%) |
Jan 31, 2025 | 21.01 | 21.23 | 20.28 | 20.28 | 7,365 | -0.56(-2.69%) |
Jan 30, 2025 | 20.85 | 21.02 | 20.72 | 20.84 | 17,281 | +0.69(+3.43%) |
Jan 29, 2025 | 19.98 | 20.30 | 19.75 | 20.15 | 14,440 | +0.08(+0.42%) |
Jan 28, 2025 | 20.30 | 20.33 | 19.83 | 20.07 | 4,475 | +0.19(+0.93%) |
Jan 27, 2025 | 21.29 | 21.29 | 19.51 | 19.88 | 34,634 | -2.51(-11.20%) |
Jan 24, 2025 | 22.64 | 23.10 | 22.36 | 22.39 | 12,666 | +0.09(+0.42%) |
Jan 23, 2025 | 22.02 | 22.61 | 22.02 | 22.30 | 5,141 | -0.02(-0.09%) |
Jan 22, 2025 | 22.17 | 22.36 | 21.78 | 22.32 | 20,429 | +0.17(+0.75%) |
Jan 21, 2025 | 24.07 | 24.07 | 21.36 | 22.15 | 26,630 | +0.19(+0.88%) |
Jan 17, 2025 | 21.91 | 22.41 | 21.76 | 21.96 | 15,166 | +0.90(+4.26%) |
Jan 16, 2025 | 20.69 | 21.13 | 20.46 | 21.06 | 12,395 | +0.35(+1.71%) |
Jan 15, 2025 | 20.21 | 20.85 | 20.21 | 20.70 | 16,926 | +1.07(+5.48%) |
Jan 14, 2025 | 19.69 | 19.93 | 19.43 | 19.63 | 16,920 | +0.58(+3.04%) |
Jan 13, 2025 | 18.99 | 19.08 | 18.59 | 19.05 | 14,124 | -0.57(-2.91%) |
Jan 10, 2025 | 19.33 | 19.62 | 19.04 | 19.62 | 24,949 | -0.07(-0.34%) |
Jan 08, 2025 | 20.12 | 20.12 | 19.30 | 19.69 | 25,343 | -0.65(-3.21%) |
Jan 07, 2025 | 21.44 | 21.44 | 20.23 | 20.34 | 16,960 | -1.14(-5.30%) |
Jan 06, 2025 | 21.58 | 21.76 | 21.36 | 21.48 | 28,558 | +0.48(+2.30%) |
Jan 03, 2025 | 19.93 | 21.00 | 19.93 | 21.00 | 13,925 | +1.35(+6.90%) |
Jan 02, 2025 | 19.61 | 19.95 | 19.30 | 19.64 | 17,946 | +0.66(+3.47%) |
Dec 31, 2024 | 18.98 | 0 | -0.31(-1.60%) | |||
Dec 30, 2024 | 19.25 | 19.48 | 18.76 | 19.29 | 10,165 | -0.44(-2.22%) |
Dec 27, 2024 | 20.23 | 20.23 | 19.57 | 19.73 | 20,339 | -0.64(-3.14%) |
Dec 26, 2024 | 20.28 | 20.50 | 20.08 | 20.37 | 9,497 | -0.32(-1.55%) |
Dec 24, 2024 | 19.82 | 20.69 | 19.82 | 20.69 | 9,066 | +1.19(+6.10%) |
Dec 23, 2024 | 20.09 | 20.21 | 19.38 | 19.50 | 18,935 | -0.55(-2.72%) |
Dec 20, 2024 | 19.38 | 20.28 | 19.34 | 20.05 | 7,019 | +0.27(+1.38%) |
Dec 19, 2024 | 21.50 | 21.51 | 19.77 | 19.77 | 16,884 | -0.97(-4.68%) |
Dec 18, 2024 | 22.72 | 22.72 | 20.55 | 20.74 | 22,931 | -2.04(-8.96%) |
Dec 17, 2024 | 23.69 | 23.69 | 22.60 | 22.78 | 15,165 | -0.40(-1.72%) |
Dec 16, 2024 | 22.46 | 23.85 | 22.38 | 23.18 | 18,039 | +1.34(+6.13%) |
Dec 13, 2024 | 21.85 | 22.23 | 21.60 | 21.84 | 9,989 | +0.10(+0.46%) |
Dec 12, 2024 | 22.05 | 22.65 | 21.74 | 21.74 | 13,209 | +0.06(+0.25%) |
Dec 11, 2024 | 21.40 | 21.88 | 21.11 | 21.69 | 15,359 | +0.81(+3.90%) |
Dec 10, 2024 | 21.61 | 21.80 | 20.74 | 20.87 | 14,836 | -0.83(-3.84%) |
Dec 09, 2024 | 22.92 | 22.96 | 21.71 | 21.71 | 18,231 | -1.27(-5.54%) |
Dec 06, 2024 | 21.91 | 23.17 | 21.77 | 22.98 | 20,950 | +1.49(+6.94%) |
Dec 05, 2024 | 22.56 | 22.97 | 21.49 | 21.49 | 15,237 | -0.14(-0.67%) |
Dec 04, 2024 | 20.61 | 21.63 | 20.60 | 21.63 | 9,175 | +1.07(+5.20%) |
Dec 03, 2024 | 20.04 | 20.59 | 20.04 | 20.56 | 4,033 | -0.09(-0.43%) |