Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 12, 2025 | 19.18 | 19.34 | 18.33 | 18.45 | 22,782,702 | -0.12(-0.65%) |
Feb 11, 2025 | 18.74 | 18.76 | 18.28 | 18.57 | 11,009,146 | +0.08(+0.43%) |
Feb 10, 2025 | 18.65 | 18.94 | 18.46 | 18.49 | 14,011,125 | -0.70(-3.65%) |
Feb 07, 2025 | 18.07 | 19.27 | 18.03 | 19.19 | 28,206,108 | +0.92(+5.04%) |
Feb 06, 2025 | 18.25 | 18.80 | 18.17 | 18.27 | 13,060,744 | -0.19(-1.03%) |
Feb 05, 2025 | 19.14 | 19.49 | 18.40 | 18.46 | 17,104,348 | -0.64(-3.35%) |
Feb 04, 2025 | 19.57 | 19.96 | 18.88 | 19.10 | 15,077,025 | -0.84(-4.21%) |
Feb 03, 2025 | 21.40 | 22.00 | 18.88 | 19.94 | 43,794,904 | +0.57(+2.94%) |
Jan 31, 2025 | 18.12 | 19.75 | 17.94 | 19.37 | 28,070,768 | +0.97(+5.27%) |
Jan 30, 2025 | 18.15 | 18.78 | 18.09 | 18.40 | 14,517,543 | -0.12(-0.65%) |
Jan 29, 2025 | 18.57 | 19.62 | 18.42 | 18.52 | 17,332,714 | -0.09(-0.48%) |
Jan 28, 2025 | 19.29 | 20.11 | 18.44 | 18.61 | 17,452,334 | -1.10(-5.58%) |
Jan 27, 2025 | 21.11 | 21.15 | 19.27 | 19.71 | 36,791,800 | +1.89(+10.61%) |
Jan 24, 2025 | 17.80 | 18.11 | 17.66 | 17.82 | 11,783,531 | -0.21(-1.16%) |
Jan 23, 2025 | 18.47 | 18.47 | 17.84 | 18.03 | 11,314,820 | -0.49(-2.65%) |
Jan 22, 2025 | 18.04 | 18.59 | 18.02 | 18.52 | 8,074,718 | +0.37(+2.04%) |
Jan 21, 2025 | 18.69 | 18.93 | 18.01 | 18.15 | 13,480,480 | -1.16(-6.01%) |
Jan 17, 2025 | 18.60 | 19.31 | 18.60 | 19.31 | 9,497,364 | +0.24(+1.26%) |
Jan 16, 2025 | 19.04 | 19.33 | 18.80 | 19.07 | 11,529,263 | -0.08(-0.42%) |
Jan 15, 2025 | 20.09 | 20.16 | 19.15 | 19.15 | 18,505,256 | -2.65(-12.16%) |
Jan 14, 2025 | 21.81 | 22.89 | 21.04 | 21.80 | 13,200,159 | -0.66(-2.94%) |
Jan 13, 2025 | 24.31 | 24.59 | 22.21 | 22.46 | 14,142,562 | -0.64(-2.77%) |
Jan 10, 2025 | 22.26 | 23.86 | 21.89 | 23.10 | 21,368,634 | +2.07(+9.84%) |
Jan 08, 2025 | 21.56 | 22.60 | 20.77 | 21.03 | 20,305,432 | -0.21(-0.99%) |
Jan 07, 2025 | 19.20 | 21.76 | 19.13 | 21.24 | 20,503,370 | +1.73(+8.87%) |
Jan 06, 2025 | 19.49 | 20.08 | 19.04 | 19.51 | 11,525,167 | -0.08(-0.41%) |
Jan 03, 2025 | 20.85 | 21.07 | 19.59 | 19.59 | 14,794,306 | -1.81(-8.46%) |
Jan 02, 2025 | 20.26 | 22.92 | 20.11 | 21.40 | 15,648,720 | +0.68(+3.28%) |
Dec 31, 2024 | 20.72 | 0 | +0.19(+0.93%) | |||
Dec 30, 2024 | 21.70 | 22.56 | 19.66 | 20.53 | 23,589,956 | +0.61(+3.06%) |
Dec 27, 2024 | 19.15 | 21.45 | 18.98 | 19.92 | 24,998,976 | +1.33(+7.15%) |
Dec 26, 2024 | 18.86 | 19.59 | 18.46 | 18.59 | 9,840,997 | +0.01(+0.05%) |
Dec 24, 2024 | 19.70 | 19.70 | 18.48 | 18.58 | 9,091,809 | -1.63(-8.07%) |
Dec 23, 2024 | 21.84 | 22.98 | 20.19 | 20.21 | 12,920,763 | -2.21(-9.86%) |
Dec 20, 2024 | 28.37 | 28.57 | 22.15 | 22.42 | 24,568,024 | -6.12(-21.43%) |
Dec 19, 2024 | 23.60 | 28.62 | 23.30 | 28.54 | 34,809,216 | +3.30(+13.06%) |
Dec 18, 2024 | 20.03 | 25.52 | 19.70 | 25.24 | 33,351,664 | +4.93(+24.27%) |
Dec 17, 2024 | 20.00 | 20.45 | 19.61 | 20.31 | 13,799,405 | +0.63(+3.20%) |
Dec 16, 2024 | 18.96 | 19.77 | 18.95 | 19.68 | 7,788,418 | +0.60(+3.14%) |
Dec 13, 2024 | 18.75 | 19.46 | 18.60 | 19.08 | 8,451,358 | +0.00(+0.00%) |
Dec 12, 2024 | 19.01 | 19.39 | 18.68 | 19.08 | 10,383,738 | +0.21(+1.11%) |
Dec 11, 2024 | 18.52 | 19.00 | 18.36 | 18.87 | 6,717,021 | -0.38(-1.97%) |
Dec 10, 2024 | 19.09 | 19.39 | 18.80 | 19.25 | 8,652,556 | -0.01(-0.05%) |
Dec 09, 2024 | 18.64 | 19.52 | 18.53 | 19.26 | 12,760,650 | +0.61(+3.27%) |
Dec 06, 2024 | 18.61 | 18.94 | 18.47 | 18.65 | 7,359,441 | -0.51(-2.66%) |
Dec 05, 2024 | 19.21 | 19.29 | 18.91 | 19.16 | 7,711,659 | +0.11(+0.58%) |
Dec 04, 2024 | 18.56 | 19.05 | 18.34 | 19.05 | 8,163,516 | +0.22(+1.17%) |
Dec 03, 2024 | 19.30 | 19.67 | 18.66 | 18.83 | 8,610,414 | -0.24(-1.26%) |