Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 58.00 | 58.01 | 57.00 | 57.17 | 3,176,691 | -0.86(-1.48%) |
Feb 13, 2025 | 57.62 | 58.03 | 57.56 | 58.03 | 2,745,730 | +0.55(+0.96%) |
Feb 12, 2025 | 57.37 | 57.64 | 57.18 | 57.48 | 2,158,532 | +0.07(+0.12%) |
Feb 11, 2025 | 57.49 | 57.62 | 57.28 | 57.41 | 2,023,876 | -0.20(-0.35%) |
Feb 10, 2025 | 57.54 | 57.69 | 57.39 | 57.61 | 2,338,605 | +0.92(+1.62%) |
Feb 07, 2025 | 56.94 | 57.19 | 56.54 | 56.69 | 2,577,231 | +0.12(+0.21%) |
Feb 06, 2025 | 56.62 | 56.62 | 56.15 | 56.57 | 2,548,379 | -0.16(-0.28%) |
Feb 05, 2025 | 56.77 | 57.12 | 56.68 | 56.73 | 3,198,429 | +0.37(+0.66%) |
Feb 04, 2025 | 56.22 | 56.37 | 56.13 | 56.36 | 2,812,401 | +0.55(+0.99%) |
Feb 03, 2025 | 55.77 | 56.08 | 55.72 | 55.81 | 6,408,804 | +0.33(+0.59%) |
Jan 31, 2025 | 55.64 | 55.81 | 55.36 | 55.48 | 4,873,794 | +0.09(+0.16%) |
Jan 30, 2025 | 55.19 | 55.44 | 55.06 | 55.39 | 3,209,089 | +0.81(+1.48%) |
Jan 29, 2025 | 54.64 | 54.70 | 54.38 | 54.58 | 3,102,828 | -0.19(-0.35%) |
Jan 28, 2025 | 54.56 | 54.78 | 54.51 | 54.77 | 3,682,987 | +0.45(+0.83%) |
Jan 27, 2025 | 54.50 | 54.58 | 54.10 | 54.32 | 2,078,446 | -0.59(-1.07%) |
Jan 24, 2025 | 54.97 | 55.19 | 54.88 | 54.91 | 1,472,862 | +0.36(+0.66%) |
Jan 23, 2025 | 54.36 | 54.66 | 54.28 | 54.55 | 1,781,531 | -0.07(-0.13%) |
Jan 22, 2025 | 54.60 | 54.69 | 54.49 | 54.62 | 1,341,433 | +0.28(+0.52%) |
Jan 21, 2025 | 54.09 | 54.40 | 54.07 | 54.34 | 2,077,084 | +0.81(+1.51%) |
Jan 17, 2025 | 53.63 | 53.84 | 53.49 | 53.53 | 2,019,159 | -0.26(-0.48%) |
Jan 16, 2025 | 53.79 | 53.97 | 53.72 | 53.79 | 3,502,242 | +0.36(+0.67%) |
Jan 15, 2025 | 53.30 | 53.43 | 53.03 | 53.43 | 2,590,856 | +0.40(+0.75%) |
Jan 14, 2025 | 52.73 | 53.03 | 52.71 | 53.03 | 1,892,640 | +0.30(+0.57%) |
Jan 13, 2025 | 52.87 | 52.98 | 52.63 | 52.73 | 2,599,256 | -0.97(-1.81%) |
Jan 10, 2025 | 53.28 | 53.70 | 53.14 | 53.70 | 4,514,253 | +0.92(+1.74%) |
Jan 08, 2025 | 52.76 | 52.91 | 52.49 | 52.78 | 2,417,626 | +0.28(+0.53%) |
Jan 07, 2025 | 52.72 | 52.76 | 52.34 | 52.50 | 2,335,818 | +0.31(+0.59%) |
Jan 06, 2025 | 52.01 | 52.33 | 51.96 | 52.19 | 2,271,143 | -0.09(-0.17%) |
Jan 03, 2025 | 52.49 | 52.55 | 52.24 | 52.28 | 1,701,455 | -0.41(-0.78%) |
Jan 02, 2025 | 52.42 | 52.70 | 52.40 | 52.69 | 2,246,778 | +0.70(+1.35%) |
Dec 31, 2024 | 51.99 | 0 | +0.34(+0.66%) | |||
Dec 30, 2024 | 51.77 | 51.77 | 51.43 | 51.65 | 1,482,921 | -0.16(-0.31%) |
Dec 27, 2024 | 51.83 | 51.93 | 51.74 | 51.81 | 1,330,452 | -0.38(-0.73%) |
Dec 26, 2024 | 52.03 | 52.28 | 51.99 | 52.19 | 892,520 | +0.35(+0.68%) |
Dec 24, 2024 | 51.83 | 51.87 | 51.69 | 51.84 | 877,793 | +0.11(+0.21%) |
Dec 23, 2024 | 51.85 | 51.88 | 51.66 | 51.73 | 1,709,599 | -0.25(-0.48%) |
Dec 20, 2024 | 51.82 | 52.14 | 51.77 | 51.98 | 3,914,109 | +0.52(+1.01%) |
Dec 19, 2024 | 51.42 | 51.52 | 51.24 | 51.46 | 1,659,354 | +0.09(+0.18%) |
Dec 18, 2024 | 52.29 | 52.31 | 51.26 | 51.37 | 4,460,536 | -1.00(-1.91%) |
Dec 17, 2024 | 52.34 | 52.49 | 52.20 | 52.37 | 1,679,572 | -0.19(-0.36%) |
Dec 16, 2024 | 52.66 | 52.69 | 52.48 | 52.56 | 1,537,028 | +0.10(+0.19%) |
Dec 13, 2024 | 52.73 | 52.78 | 52.43 | 52.46 | 2,516,682 | -0.64(-1.21%) |
Dec 12, 2024 | 53.19 | 53.27 | 52.98 | 53.10 | 3,217,784 | -0.75(-1.39%) |
Dec 11, 2024 | 53.52 | 53.92 | 53.43 | 53.85 | 4,653,203 | +0.51(+0.96%) |
Dec 10, 2024 | 53.20 | 53.40 | 53.19 | 53.34 | 1,545,803 | +0.68(+1.29%) |
Dec 09, 2024 | 52.86 | 53.03 | 52.63 | 52.66 | 1,766,672 | +0.51(+0.98%) |
Dec 06, 2024 | 52.11 | 52.33 | 52.02 | 52.15 | 1,583,709 | +0.02(+0.04%) |
Dec 05, 2024 | 52.41 | 52.45 | 51.97 | 52.13 | 2,175,715 | -0.37(-0.70%) |
Dec 04, 2024 | 52.56 | 52.65 | 52.45 | 52.50 | 3,473,802 | +0.16(+0.31%) |
Dec 03, 2024 | 52.56 | 52.61 | 52.22 | 52.34 | 1,776,392 | +0.09(+0.17%) |