Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 06, 2025 | 43.46 | 44.00 | 43.15 | 43.93 | 133,141 | +0.93(+2.16%) |
Feb 05, 2025 | 42.87 | 43.34 | 42.26 | 43.00 | 87,179 | +0.46(+1.08%) |
Feb 04, 2025 | 42.00 | 42.77 | 41.93 | 42.54 | 71,649 | +0.48(+1.14%) |
Feb 03, 2025 | 42.65 | 42.65 | 41.97 | 42.06 | 68,851 | -1.23(-2.84%) |
Jan 31, 2025 | 43.52 | 43.74 | 42.78 | 43.29 | 120,024 | -0.17(-0.39%) |
Jan 30, 2025 | 42.86 | 43.55 | 42.22 | 43.46 | 98,404 | +0.80(+1.88%) |
Jan 29, 2025 | 43.81 | 43.91 | 42.27 | 42.66 | 95,012 | -1.08(-2.47%) |
Jan 28, 2025 | 43.50 | 43.88 | 42.89 | 43.74 | 76,596 | +0.25(+0.57%) |
Jan 27, 2025 | 44.43 | 44.85 | 43.39 | 43.49 | 100,778 | -1.49(-3.31%) |
Jan 24, 2025 | 44.43 | 45.26 | 44.11 | 44.98 | 82,916 | +0.54(+1.22%) |
Jan 23, 2025 | 43.92 | 45.04 | 43.92 | 44.44 | 91,309 | -0.35(-0.78%) |
Jan 22, 2025 | 46.01 | 46.23 | 44.66 | 44.79 | 90,335 | -1.11(-2.42%) |
Jan 21, 2025 | 45.00 | 46.17 | 44.29 | 45.90 | 93,822 | +1.41(+3.17%) |
Jan 17, 2025 | 43.53 | 44.76 | 43.53 | 44.49 | 80,020 | +1.47(+3.42%) |
Jan 16, 2025 | 42.75 | 43.28 | 42.75 | 43.02 | 68,408 | +0.01(+0.02%) |
Jan 15, 2025 | 42.97 | 43.27 | 42.42 | 43.01 | 86,677 | +1.17(+2.80%) |
Jan 14, 2025 | 40.53 | 42.56 | 40.53 | 41.84 | 112,647 | +1.24(+3.05%) |
Jan 13, 2025 | 40.44 | 40.76 | 39.90 | 40.60 | 128,299 | -0.46(-1.12%) |
Jan 10, 2025 | 41.17 | 41.45 | 40.57 | 41.06 | 110,234 | -1.01(-2.40%) |
Jan 08, 2025 | 41.93 | 42.26 | 41.59 | 42.07 | 86,120 | -0.32(-0.75%) |
Jan 07, 2025 | 42.95 | 42.95 | 42.03 | 42.39 | 97,267 | -0.24(-0.56%) |
Jan 06, 2025 | 42.96 | 43.45 | 42.40 | 42.63 | 87,072 | -0.12(-0.28%) |
Jan 03, 2025 | 42.72 | 43.00 | 42.48 | 42.75 | 68,427 | +0.25(+0.59%) |
Jan 02, 2025 | 43.28 | 43.37 | 42.40 | 42.50 | 91,996 | -0.54(-1.25%) |
Dec 31, 2024 | 43.04 | 0 | +0.25(+0.58%) | |||
Dec 30, 2024 | 42.73 | 43.12 | 41.77 | 42.79 | 70,903 | -0.15(-0.35%) |
Dec 27, 2024 | 43.31 | 43.53 | 41.95 | 42.94 | 94,351 | -0.62(-1.42%) |
Dec 26, 2024 | 42.97 | 43.60 | 42.68 | 43.56 | 95,483 | -0.05(-0.11%) |
Dec 24, 2024 | 43.25 | 43.83 | 42.88 | 43.61 | 49,793 | +0.31(+0.72%) |
Dec 23, 2024 | 43.99 | 43.99 | 43.29 | 43.30 | 80,288 | -0.56(-1.28%) |
Dec 20, 2024 | 42.69 | 44.74 | 42.56 | 43.86 | 207,272 | -0.23(-0.52%) |
Dec 19, 2024 | 44.60 | 45.05 | 43.81 | 44.09 | 67,457 | -0.64(-1.43%) |
Dec 18, 2024 | 47.52 | 47.74 | 44.12 | 44.73 | 235,561 | -2.49(-5.27%) |
Dec 17, 2024 | 47.50 | 47.81 | 46.82 | 47.22 | 104,396 | -0.49(-1.03%) |
Dec 16, 2024 | 48.20 | 49.08 | 47.67 | 47.71 | 109,496 | -0.70(-1.45%) |
Dec 13, 2024 | 47.63 | 48.91 | 46.32 | 48.41 | 183,350 | +0.64(+1.34%) |
Dec 12, 2024 | 49.73 | 50.11 | 47.44 | 47.77 | 171,805 | -1.61(-3.26%) |
Dec 11, 2024 | 49.03 | 49.54 | 48.16 | 49.38 | 159,678 | +0.70(+1.44%) |
Dec 10, 2024 | 47.00 | 49.05 | 46.97 | 48.68 | 185,305 | +1.52(+3.22%) |
Dec 09, 2024 | 46.92 | 47.53 | 46.74 | 47.16 | 91,913 | +0.27(+0.58%) |
Dec 06, 2024 | 46.55 | 47.10 | 46.31 | 46.89 | 78,918 | +0.63(+1.36%) |
Dec 05, 2024 | 46.99 | 47.09 | 45.77 | 46.26 | 139,255 | -0.49(-1.05%) |
Dec 04, 2024 | 46.96 | 47.90 | 46.30 | 46.75 | 129,241 | +0.40(+0.86%) |
Dec 03, 2024 | 47.00 | 47.46 | 46.16 | 46.35 | 124,229 | -0.75(-1.59%) |