Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 29.40 | 29.43 | 29.26 | 29.26 | 4,309 | +0.07(+0.24%) |
Feb 13, 2025 | 28.96 | 29.31 | 28.96 | 29.19 | 4,439 | +0.23(+0.78%) |
Feb 12, 2025 | 29.28 | 29.28 | 28.97 | 28.97 | 367 | -0.49(-1.66%) |
Feb 11, 2025 | 29.43 | 29.47 | 29.42 | 29.45 | 2,170 | -0.05(-0.18%) |
Feb 10, 2025 | 29.40 | 29.58 | 29.40 | 29.51 | 3,468 | +0.44(+1.50%) |
Feb 07, 2025 | 29.23 | 29.27 | 29.07 | 29.07 | 2,264 | -0.19(-0.66%) |
Feb 06, 2025 | 29.54 | 29.54 | 29.26 | 29.26 | 1,189 | -0.20(-0.67%) |
Feb 05, 2025 | 29.41 | 29.46 | 29.41 | 29.46 | 1,328 | -0.02(-0.06%) |
Feb 04, 2025 | 29.13 | 29.48 | 29.13 | 29.48 | 2,627 | +0.55(+1.90%) |
Feb 03, 2025 | 28.54 | 28.93 | 28.54 | 28.93 | 1,183 | -0.05(-0.18%) |
Jan 31, 2025 | 29.53 | 29.53 | 28.98 | 28.98 | 9,301 | -0.41(-1.38%) |
Jan 30, 2025 | 29.39 | 29.45 | 29.39 | 29.39 | 894 | +0.13(+0.45%) |
Jan 29, 2025 | 29.15 | 29.27 | 29.15 | 29.26 | 3,361 | +0.11(+0.39%) |
Jan 28, 2025 | 29.02 | 29.16 | 29.02 | 29.14 | 1,662 | +0.09(+0.31%) |
Jan 27, 2025 | 29.41 | 29.41 | 28.97 | 29.05 | 4,162 | -0.54(-1.82%) |
Jan 24, 2025 | 29.87 | 29.87 | 29.59 | 29.59 | 6,647 | -0.15(-0.51%) |
Jan 23, 2025 | 29.76 | 29.80 | 29.61 | 29.74 | 3,727 | +0.10(+0.34%) |
Jan 22, 2025 | 29.95 | 30.02 | 29.63 | 29.64 | 12,410 | -0.59(-1.95%) |
Jan 21, 2025 | 29.78 | 30.23 | 29.74 | 30.23 | 5,339 | +0.52(+1.75%) |
Jan 17, 2025 | 29.64 | 29.75 | 29.59 | 29.71 | 9,796 | +0.15(+0.49%) |
Jan 16, 2025 | 29.49 | 29.59 | 29.45 | 29.56 | 4,632 | +0.12(+0.41%) |
Jan 15, 2025 | 29.51 | 29.54 | 29.43 | 29.44 | 4,190 | +0.21(+0.71%) |
Jan 14, 2025 | 28.89 | 29.24 | 28.87 | 29.24 | 10,146 | +0.41(+1.42%) |
Jan 13, 2025 | 28.75 | 28.93 | 28.75 | 28.83 | 1,541 | +0.40(+1.42%) |
Jan 10, 2025 | 28.78 | 28.78 | 28.34 | 28.42 | 2,992 | -0.03(-0.10%) |
Jan 08, 2025 | 28.28 | 28.45 | 28.25 | 28.45 | 3,389 | +0.13(+0.47%) |
Jan 07, 2025 | 28.48 | 28.48 | 28.29 | 28.32 | 6,042 | +0.15(+0.52%) |
Jan 06, 2025 | 28.50 | 28.50 | 28.13 | 28.17 | 3,453 | +0.05(+0.16%) |
Jan 03, 2025 | 28.12 | 28.13 | 28.12 | 28.13 | 623 | +0.09(+0.31%) |
Jan 02, 2025 | 27.83 | 28.04 | 27.83 | 28.04 | 1,492 | +0.50(+1.83%) |
Dec 31, 2024 | 27.54 | 0 | +0.26(+0.96%) | |||
Dec 30, 2024 | 27.02 | 27.28 | 27.00 | 27.28 | 4,967 | +0.14(+0.51%) |
Dec 27, 2024 | 27.16 | 27.23 | 26.97 | 27.14 | 5,653 | -0.01(-0.04%) |
Dec 26, 2024 | 27.24 | 27.24 | 27.15 | 27.15 | 482 | -0.16(-0.58%) |
Dec 24, 2024 | 27.13 | 27.33 | 27.13 | 27.31 | 1,958 | +0.25(+0.93%) |
Dec 23, 2024 | 26.83 | 27.07 | 26.83 | 27.05 | 2,820 | +0.18(+0.66%) |
Dec 20, 2024 | 26.67 | 26.99 | 26.67 | 26.88 | 1,390 | +0.25(+0.93%) |
Dec 19, 2024 | 26.76 | 26.76 | 26.54 | 26.63 | 4,610 | -0.03(-0.13%) |
Dec 18, 2024 | 27.34 | 27.34 | 26.58 | 26.66 | 11,672 | -0.79(-2.86%) |
Dec 17, 2024 | 27.39 | 27.45 | 27.28 | 27.45 | 3,484 | -0.14(-0.50%) |
Dec 16, 2024 | 27.87 | 27.87 | 27.52 | 27.59 | 4,684 | -0.59(-2.09%) |
Dec 13, 2024 | 28.19 | 28.19 | 28.12 | 28.17 | 1,654 | -0.16(-0.55%) |
Dec 12, 2024 | 28.34 | 28.34 | 28.29 | 28.33 | 1,317 | -0.18(-0.61%) |
Dec 11, 2024 | 28.30 | 28.55 | 28.30 | 28.51 | 1,242 | +0.28(+0.98%) |
Dec 10, 2024 | 28.60 | 28.60 | 28.23 | 28.23 | 441 | -0.21(-0.74%) |
Dec 09, 2024 | 28.70 | 28.86 | 28.44 | 28.44 | 1,528 | -0.03(-0.11%) |
Dec 06, 2024 | 28.69 | 28.69 | 28.36 | 28.47 | 1,981 | -0.45(-1.55%) |
Dec 05, 2024 | 28.90 | 29.05 | 28.80 | 28.92 | 3,435 | +0.18(+0.64%) |
Dec 04, 2024 | 29.09 | 29.09 | 28.73 | 28.74 | 7,950 | -0.51(-1.74%) |
Dec 03, 2024 | 29.17 | 29.25 | 29.17 | 29.25 | 934 | +0.11(+0.36%) |