Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2025 | 44.00 | 44.12 | 43.96 | 44.09 | 8,530 | +0.25(+0.57%) |
Feb 12, 2025 | 43.72 | 43.91 | 43.72 | 43.84 | 7,274 | -0.07(-0.16%) |
Feb 11, 2025 | 43.86 | 43.93 | 43.86 | 43.91 | 16,273 | +0.01(+0.03%) |
Feb 10, 2025 | 43.81 | 43.92 | 43.81 | 43.90 | 1,439 | +0.16(+0.37%) |
Feb 07, 2025 | 44.00 | 44.00 | 43.73 | 43.73 | 6,885 | -0.22(-0.51%) |
Feb 06, 2025 | 43.90 | 43.96 | 43.84 | 43.96 | 6,921 | +0.12(+0.27%) |
Feb 05, 2025 | 43.61 | 43.85 | 43.61 | 43.84 | 2,520 | +0.09(+0.22%) |
Feb 04, 2025 | 43.49 | 43.75 | 43.49 | 43.75 | 7,142 | +0.18(+0.41%) |
Feb 03, 2025 | 43.28 | 43.62 | 43.28 | 43.57 | 6,909 | -0.12(-0.28%) |
Jan 31, 2025 | 44.00 | 44.02 | 43.69 | 43.69 | 12,541 | -0.19(-0.43%) |
Jan 30, 2025 | 43.73 | 43.91 | 43.69 | 43.88 | 7,895 | +0.12(+0.26%) |
Jan 29, 2025 | 43.74 | 43.76 | 43.63 | 43.76 | 7,882 | -0.08(-0.19%) |
Jan 28, 2025 | 43.69 | 43.87 | 43.69 | 43.84 | 1,227 | +0.28(+0.64%) |
Jan 27, 2025 | 43.56 | 43.59 | 43.46 | 43.57 | 11,529 | -0.39(-0.88%) |
Jan 24, 2025 | 43.96 | 44.03 | 43.90 | 43.95 | 7,729 | -0.02(-0.04%) |
Jan 23, 2025 | 43.81 | 43.97 | 43.81 | 43.97 | 11,143 | +0.08(+0.18%) |
Jan 22, 2025 | 43.83 | 43.92 | 43.83 | 43.89 | 2,901 | +0.14(+0.32%) |
Jan 21, 2025 | 43.43 | 43.79 | 43.43 | 43.75 | 7,580 | +0.23(+0.52%) |
Jan 17, 2025 | 43.41 | 43.58 | 43.41 | 43.52 | 2,232 | +0.23(+0.53%) |
Jan 16, 2025 | 43.28 | 43.35 | 43.26 | 43.29 | 2,582 | -0.02(-0.04%) |
Jan 15, 2025 | 43.20 | 43.36 | 43.20 | 43.31 | 3,607 | +0.56(+1.30%) |
Jan 14, 2025 | 42.64 | 42.80 | 42.61 | 42.75 | 3,946 | +0.01(+0.03%) |
Jan 13, 2025 | 42.49 | 42.74 | 42.49 | 42.74 | 6,361 | +0.06(+0.13%) |
Jan 10, 2025 | 42.81 | 42.81 | 42.64 | 42.69 | 7,060 | -0.41(-0.96%) |
Jan 08, 2025 | 43.09 | 43.10 | 43.01 | 43.10 | 6,906 | +0.06(+0.13%) |
Jan 07, 2025 | 43.26 | 43.26 | 42.95 | 43.04 | 6,893 | -0.29(-0.66%) |
Jan 06, 2025 | 43.48 | 43.51 | 43.33 | 43.33 | 3,191 | +0.11(+0.26%) |
Jan 03, 2025 | 43.19 | 43.24 | 43.19 | 43.22 | 6,241 | +0.35(+0.82%) |
Jan 02, 2025 | 43.11 | 43.15 | 42.77 | 42.87 | 126,319 | -0.03(-0.07%) |
Dec 31, 2024 | 42.90 | 0 | -0.18(-0.41%) | |||
Dec 30, 2024 | 42.88 | 43.12 | 42.88 | 43.08 | 21,021 | -0.22(-0.52%) |
Dec 27, 2024 | 43.33 | 43.38 | 43.13 | 43.30 | 2,740 | -0.27(-0.62%) |
Dec 26, 2024 | 43.54 | 43.63 | 43.54 | 43.57 | 2,100 | +0.02(+0.04%) |
Dec 24, 2024 | 43.37 | 43.57 | 43.37 | 43.55 | 6,834 | +0.26(+0.60%) |
Dec 23, 2024 | 43.00 | 43.29 | 43.00 | 43.29 | 3,818 | +0.25(+0.59%) |
Dec 20, 2024 | 42.56 | 43.22 | 42.55 | 43.04 | 8,987 | +0.28(+0.66%) |
Dec 19, 2024 | 42.80 | 42.90 | 42.76 | 42.76 | 11,287 | -0.07(-0.17%) |
Dec 18, 2024 | 43.49 | 43.62 | 42.83 | 42.83 | 8,401 | -0.72(-1.66%) |
Dec 17, 2024 | 43.52 | 43.60 | 43.47 | 43.55 | 8,167 | -0.07(-0.16%) |
Dec 16, 2024 | 43.58 | 43.66 | 43.58 | 43.62 | 9,324 | +0.08(+0.19%) |
Dec 13, 2024 | 43.53 | 43.64 | 43.47 | 43.54 | 8,151 | +0.01(+0.01%) |
Dec 12, 2024 | 43.55 | 43.63 | 43.51 | 43.53 | 8,913 | -0.10(-0.24%) |
Dec 11, 2024 | 43.60 | 43.68 | 43.59 | 43.63 | 7,329 | +0.17(+0.40%) |
Dec 10, 2024 | 43.58 | 43.58 | 43.43 | 43.46 | 6,959 | -0.05(-0.13%) |
Dec 09, 2024 | 43.59 | 43.61 | 43.50 | 43.52 | 4,711 | -0.15(-0.34%) |
Dec 06, 2024 | 43.62 | 43.71 | 43.62 | 43.67 | 2,939 | +0.07(+0.15%) |
Dec 05, 2024 | 43.60 | 43.62 | 43.59 | 43.60 | 5,436 | -0.00(-0.00%) |
Dec 04, 2024 | 43.56 | 43.64 | 43.54 | 43.60 | 9,941 | +0.03(+0.07%) |
Dec 03, 2024 | 43.47 | 43.57 | 43.45 | 43.57 | 20,699 | +0.09(+0.21%) |