Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 51.35 | 52.05 | 51.09 | 51.77 | 3,989,413 | +0.74(+1.45%) |
Feb 13, 2025 | 50.40 | 51.53 | 50.27 | 51.03 | 4,022,267 | +1.08(+2.16%) |
Feb 12, 2025 | 48.56 | 50.03 | 47.77 | 49.95 | 3,442,267 | +0.37(+0.75%) |
Feb 11, 2025 | 51.71 | 51.71 | 47.99 | 49.58 | 5,612,071 | -1.90(-3.69%) |
Feb 10, 2025 | 52.80 | 52.90 | 51.40 | 51.48 | 3,371,693 | -1.01(-1.92%) |
Feb 07, 2025 | 52.84 | 53.00 | 52.11 | 52.49 | 2,430,556 | -0.09(-0.17%) |
Feb 06, 2025 | 53.16 | 53.56 | 52.05 | 52.58 | 2,708,781 | +0.00(+0.00%) |
Feb 05, 2025 | 52.25 | 52.78 | 51.42 | 52.58 | 2,360,972 | +0.40(+0.77%) |
Feb 04, 2025 | 54.23 | 54.23 | 51.62 | 52.18 | 2,071,943 | -2.00(-3.69%) |
Feb 03, 2025 | 54.03 | 54.90 | 53.36 | 54.18 | 1,643,758 | -1.98(-3.53%) |
Jan 31, 2025 | 56.60 | 57.38 | 56.08 | 56.16 | 1,453,521 | -0.15(-0.27%) |
Jan 30, 2025 | 57.02 | 57.24 | 55.91 | 56.31 | 1,391,463 | -0.04(-0.07%) |
Jan 29, 2025 | 56.86 | 57.50 | 56.14 | 56.35 | 1,422,424 | -0.60(-1.05%) |
Jan 28, 2025 | 55.71 | 57.04 | 55.55 | 56.95 | 1,437,015 | +1.19(+2.13%) |
Jan 27, 2025 | 55.63 | 55.84 | 54.80 | 55.76 | 1,550,130 | -1.07(-1.88%) |
Jan 24, 2025 | 56.79 | 57.23 | 56.55 | 56.83 | 1,172,516 | -0.13(-0.23%) |
Jan 23, 2025 | 56.31 | 57.34 | 56.11 | 56.96 | 2,017,783 | +0.34(+0.60%) |
Jan 22, 2025 | 56.58 | 56.84 | 56.05 | 56.62 | 1,847,527 | +0.21(+0.37%) |
Jan 21, 2025 | 55.90 | 56.76 | 55.73 | 56.41 | 2,892,584 | +1.17(+2.12%) |
Jan 17, 2025 | 55.00 | 55.65 | 54.61 | 55.24 | 1,709,765 | +0.97(+1.79%) |
Jan 16, 2025 | 54.00 | 54.77 | 53.88 | 54.27 | 2,423,123 | +0.37(+0.69%) |
Jan 15, 2025 | 53.71 | 54.47 | 53.50 | 53.90 | 1,799,976 | +2.08(+4.01%) |
Jan 14, 2025 | 51.00 | 52.21 | 50.82 | 51.82 | 1,821,038 | +1.28(+2.53%) |
Jan 13, 2025 | 49.60 | 50.68 | 49.25 | 50.54 | 2,032,087 | +0.22(+0.44%) |
Jan 10, 2025 | 51.46 | 51.84 | 49.77 | 50.32 | 2,232,341 | -1.99(-3.80%) |
Jan 08, 2025 | 51.23 | 52.64 | 51.15 | 52.31 | 1,603,972 | +0.76(+1.47%) |
Jan 07, 2025 | 53.08 | 53.33 | 50.81 | 51.55 | 1,999,652 | -1.15(-2.18%) |
Jan 06, 2025 | 52.58 | 53.51 | 52.14 | 52.70 | 2,531,238 | +0.87(+1.68%) |
Jan 03, 2025 | 51.57 | 52.08 | 50.76 | 51.83 | 1,943,895 | +1.10(+2.17%) |
Jan 02, 2025 | 50.46 | 51.15 | 50.15 | 50.73 | 1,902,870 | +0.24(+0.48%) |
Dec 31, 2024 | 50.49 | 0 | -0.03(-0.06%) | |||
Dec 30, 2024 | 50.07 | 50.91 | 49.34 | 50.52 | 972,675 | -0.35(-0.69%) |
Dec 27, 2024 | 51.44 | 51.64 | 50.41 | 50.87 | 961,375 | -1.11(-2.14%) |
Dec 26, 2024 | 51.04 | 52.08 | 50.91 | 51.98 | 1,284,263 | +0.80(+1.56%) |
Dec 24, 2024 | 50.49 | 51.24 | 50.27 | 51.18 | 641,393 | +1.03(+2.05%) |
Dec 23, 2024 | 49.87 | 50.48 | 49.63 | 50.15 | 1,047,001 | -0.07(-0.14%) |
Dec 20, 2024 | 48.65 | 50.86 | 48.62 | 50.22 | 3,999,266 | +1.04(+2.11%) |
Dec 19, 2024 | 49.97 | 50.33 | 48.93 | 49.18 | 1,491,257 | +0.21(+0.43%) |
Dec 18, 2024 | 51.85 | 52.58 | 48.73 | 48.97 | 2,465,193 | -2.81(-5.43%) |
Dec 17, 2024 | 52.23 | 52.86 | 51.21 | 51.78 | 2,685,217 | -0.98(-1.86%) |
Dec 16, 2024 | 53.17 | 53.54 | 52.65 | 52.76 | 1,907,096 | +0.12(+0.23%) |
Dec 13, 2024 | 53.52 | 54.05 | 52.38 | 52.64 | 1,261,164 | -0.43(-0.81%) |
Dec 12, 2024 | 54.74 | 54.81 | 52.83 | 53.07 | 1,701,171 | -1.74(-3.17%) |
Dec 11, 2024 | 53.03 | 54.92 | 52.98 | 54.81 | 2,856,401 | +2.42(+4.62%) |
Dec 10, 2024 | 52.78 | 52.88 | 51.80 | 52.39 | 2,375,773 | -0.35(-0.66%) |
Dec 09, 2024 | 53.27 | 54.56 | 52.66 | 52.74 | 2,262,347 | -0.11(-0.21%) |
Dec 06, 2024 | 52.88 | 53.24 | 52.41 | 52.85 | 1,604,190 | +0.09(+0.17%) |
Dec 05, 2024 | 52.94 | 53.39 | 52.32 | 52.76 | 1,798,816 | +0.09(+0.17%) |
Dec 04, 2024 | 52.17 | 52.79 | 52.08 | 52.67 | 1,849,043 | +0.19(+0.36%) |
Dec 03, 2024 | 52.85 | 53.28 | 52.28 | 52.48 | 1,545,994 | -0.30(-0.57%) |