Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 44.36 | 44.41 | 44.19 | 44.41 | 24,093,488 | +0.34(+0.77%) |
Feb 13, 2025 | 43.49 | 44.07 | 43.48 | 44.07 | 22,748,180 | +0.28(+0.64%) |
Feb 12, 2025 | 43.49 | 43.95 | 43.38 | 43.79 | 19,965,366 | +0.24(+0.55%) |
Feb 11, 2025 | 43.42 | 43.65 | 43.35 | 43.55 | 19,596,772 | -0.17(-0.39%) |
Feb 10, 2025 | 43.62 | 43.72 | 43.51 | 43.72 | 19,493,712 | +0.52(+1.20%) |
Feb 07, 2025 | 43.62 | 43.72 | 43.16 | 43.20 | 33,354,388 | -0.04(-0.09%) |
Feb 06, 2025 | 43.20 | 43.26 | 43.11 | 43.24 | 19,328,424 | +0.18(+0.42%) |
Feb 05, 2025 | 43.01 | 43.17 | 42.95 | 43.06 | 21,842,168 | -0.11(-0.25%) |
Feb 04, 2025 | 42.94 | 43.31 | 42.88 | 43.17 | 26,983,456 | +0.76(+1.79%) |
Feb 03, 2025 | 42.02 | 42.67 | 41.97 | 42.41 | 37,274,348 | -0.31(-0.73%) |
Jan 31, 2025 | 43.22 | 43.32 | 42.65 | 42.72 | 29,988,418 | -0.49(-1.13%) |
Jan 30, 2025 | 42.82 | 43.34 | 42.80 | 43.21 | 30,226,724 | +0.72(+1.69%) |
Jan 29, 2025 | 42.73 | 42.82 | 42.44 | 42.49 | 24,638,312 | +0.01(+0.02%) |
Jan 28, 2025 | 42.24 | 42.50 | 41.99 | 42.48 | 22,744,248 | +0.31(+0.74%) |
Jan 27, 2025 | 42.20 | 42.31 | 42.08 | 42.17 | 25,963,538 | -0.78(-1.82%) |
Jan 24, 2025 | 42.91 | 43.05 | 42.75 | 42.95 | 21,037,784 | +0.28(+0.66%) |
Jan 23, 2025 | 42.48 | 42.70 | 42.40 | 42.67 | 15,156,476 | +0.10(+0.23%) |
Jan 22, 2025 | 42.60 | 42.68 | 42.45 | 42.57 | 16,894,652 | +0.03(+0.07%) |
Jan 21, 2025 | 42.46 | 42.60 | 42.29 | 42.54 | 16,706,090 | +0.45(+1.07%) |
Jan 17, 2025 | 41.96 | 42.38 | 41.90 | 42.09 | 30,692,280 | +0.33(+0.79%) |
Jan 16, 2025 | 41.94 | 41.95 | 41.75 | 41.76 | 17,586,644 | -0.05(-0.12%) |
Jan 15, 2025 | 41.71 | 41.83 | 41.62 | 41.81 | 22,393,530 | +0.54(+1.31%) |
Jan 14, 2025 | 41.34 | 41.39 | 41.14 | 41.27 | 23,331,058 | +0.46(+1.13%) |
Jan 13, 2025 | 40.63 | 40.83 | 40.61 | 40.81 | 27,932,750 | -0.28(-0.68%) |
Jan 10, 2025 | 41.27 | 41.27 | 41.02 | 41.09 | 42,204,332 | -0.71(-1.70%) |
Jan 08, 2025 | 41.74 | 41.85 | 41.61 | 41.80 | 20,267,524 | -0.20(-0.48%) |
Jan 07, 2025 | 42.46 | 42.47 | 41.95 | 42.00 | 30,668,232 | -0.30(-0.71%) |
Jan 06, 2025 | 42.60 | 42.73 | 42.27 | 42.30 | 25,895,436 | +0.15(+0.36%) |
Jan 03, 2025 | 42.08 | 42.19 | 41.95 | 42.15 | 17,705,968 | +0.39(+0.93%) |
Jan 02, 2025 | 41.87 | 41.99 | 41.67 | 41.76 | 25,427,408 | -0.06(-0.14%) |
Dec 31, 2024 | 41.82 | 0 | -0.14(-0.33%) | |||
Dec 30, 2024 | 42.04 | 42.09 | 41.84 | 41.96 | 25,475,944 | -0.34(-0.80%) |
Dec 27, 2024 | 42.23 | 42.33 | 42.11 | 42.30 | 22,672,404 | -0.19(-0.45%) |
Dec 26, 2024 | 42.36 | 42.58 | 42.34 | 42.49 | 16,152,222 | -0.15(-0.35%) |
Dec 24, 2024 | 42.51 | 42.67 | 42.45 | 42.64 | 7,066,784 | +0.13(+0.31%) |
Dec 23, 2024 | 42.28 | 42.55 | 42.21 | 42.51 | 17,955,454 | +0.24(+0.57%) |
Dec 20, 2024 | 41.96 | 42.49 | 41.92 | 42.27 | 25,542,228 | +0.17(+0.40%) |
Dec 19, 2024 | 42.37 | 42.41 | 42.10 | 42.10 | 32,250,114 | +0.14(+0.33%) |
Dec 18, 2024 | 42.90 | 43.01 | 41.88 | 41.96 | 32,869,624 | -1.00(-2.33%) |
Dec 17, 2024 | 42.72 | 43.01 | 42.69 | 42.96 | 29,997,636 | -0.10(-0.24%) |
Dec 16, 2024 | 43.10 | 43.23 | 43.05 | 43.06 | 32,999,610 | -0.24(-0.55%) |
Dec 13, 2024 | 43.37 | 43.38 | 43.15 | 43.30 | 19,708,440 | +0.04(+0.09%) |
Dec 12, 2024 | 43.33 | 43.49 | 43.20 | 43.26 | 17,961,116 | -0.22(-0.50%) |
Dec 11, 2024 | 43.40 | 43.51 | 43.26 | 43.48 | 20,748,184 | +0.18(+0.41%) |
Dec 10, 2024 | 43.54 | 43.58 | 43.27 | 43.30 | 26,946,760 | -0.71(-1.61%) |
Dec 09, 2024 | 44.05 | 44.35 | 43.99 | 44.01 | 35,429,468 | +0.89(+2.05%) |
Dec 06, 2024 | 43.30 | 43.33 | 43.06 | 43.12 | 13,364,251 | -0.07(-0.16%) |
Dec 05, 2024 | 43.12 | 43.24 | 43.10 | 43.19 | 24,029,688 | +0.29(+0.66%) |
Dec 04, 2024 | 42.94 | 42.97 | 42.77 | 42.91 | 21,573,970 | +0.11(+0.25%) |
Dec 03, 2024 | 42.54 | 42.83 | 42.38 | 42.80 | 50,295,272 | +0.09(+0.21%) |