Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 48.39 | 48.68 | 47.92 | 48.37 | 5,630,056 | +0.48(+1.00%) |
Feb 13, 2025 | 48.14 | 48.63 | 47.35 | 47.89 | 7,741,477 | +0.20(+0.42%) |
Feb 12, 2025 | 46.42 | 47.99 | 46.26 | 47.69 | 10,570,141 | +0.99(+2.12%) |
Feb 11, 2025 | 46.36 | 46.84 | 46.26 | 46.70 | 7,051,571 | +0.13(+0.28%) |
Feb 10, 2025 | 47.40 | 47.60 | 46.44 | 46.57 | 9,012,078 | -0.82(-1.73%) |
Feb 07, 2025 | 47.69 | 48.32 | 47.21 | 47.39 | 9,608,563 | -0.54(-1.13%) |
Feb 06, 2025 | 47.99 | 48.39 | 47.44 | 47.93 | 9,211,434 | +0.12(+0.25%) |
Feb 05, 2025 | 48.71 | 48.79 | 47.74 | 47.81 | 10,711,168 | -0.76(-1.56%) |
Feb 04, 2025 | 47.17 | 48.94 | 47.11 | 48.57 | 9,740,460 | +0.67(+1.40%) |
Feb 03, 2025 | 46.50 | 49.23 | 46.37 | 47.90 | 28,531,586 | -1.56(-3.15%) |
Jan 31, 2025 | 49.67 | 51.73 | 49.18 | 49.46 | 20,578,716 | -0.04(-0.08%) |
Jan 30, 2025 | 50.45 | 50.98 | 47.76 | 49.50 | 16,424,513 | -0.28(-0.56%) |
Jan 29, 2025 | 50.28 | 50.61 | 49.12 | 49.78 | 15,113,967 | -0.26(-0.52%) |
Jan 28, 2025 | 50.98 | 50.98 | 48.72 | 50.04 | 33,815,740 | -4.88(-8.89%) |
Jan 27, 2025 | 54.26 | 55.06 | 54.08 | 54.92 | 12,049,564 | +1.01(+1.87%) |
Jan 24, 2025 | 54.19 | 54.60 | 53.70 | 53.91 | 6,619,616 | -0.31(-0.57%) |
Jan 23, 2025 | 53.04 | 54.35 | 52.74 | 54.22 | 7,449,655 | +1.46(+2.77%) |
Jan 22, 2025 | 53.33 | 53.45 | 52.43 | 52.76 | 7,776,168 | -1.13(-2.10%) |
Jan 21, 2025 | 51.78 | 54.06 | 51.29 | 53.89 | 12,959,701 | +2.92(+5.73%) |
Jan 17, 2025 | 51.93 | 52.19 | 50.73 | 50.97 | 9,620,017 | -0.87(-1.68%) |
Jan 16, 2025 | 51.66 | 52.02 | 51.16 | 51.84 | 6,413,129 | +0.14(+0.27%) |
Jan 15, 2025 | 52.20 | 52.95 | 51.62 | 51.70 | 7,517,928 | +0.76(+1.49%) |
Jan 14, 2025 | 50.43 | 51.41 | 50.20 | 50.94 | 7,168,949 | +1.01(+2.02%) |
Jan 13, 2025 | 49.03 | 50.10 | 49.02 | 49.93 | 7,946,365 | +0.08(+0.16%) |
Jan 10, 2025 | 50.78 | 50.84 | 49.76 | 49.85 | 7,847,730 | -1.15(-2.25%) |
Jan 08, 2025 | 51.75 | 51.75 | 50.30 | 51.00 | 7,243,684 | -0.98(-1.89%) |
Jan 07, 2025 | 53.70 | 53.70 | 51.92 | 51.98 | 9,092,159 | -1.55(-2.90%) |
Jan 06, 2025 | 52.76 | 54.40 | 52.25 | 53.53 | 9,714,366 | +1.76(+3.40%) |
Jan 03, 2025 | 51.50 | 51.95 | 50.45 | 51.77 | 8,949,952 | +0.40(+0.78%) |
Jan 02, 2025 | 53.32 | 53.47 | 51.02 | 51.37 | 10,168,752 | -1.90(-3.57%) |
Dec 31, 2024 | 53.27 | 0 | -0.39(-0.73%) | |||
Dec 30, 2024 | 53.74 | 54.09 | 52.93 | 53.66 | 7,246,103 | -0.62(-1.14%) |
Dec 27, 2024 | 53.81 | 54.86 | 53.76 | 54.28 | 5,884,451 | +0.10(+0.18%) |
Dec 26, 2024 | 53.37 | 54.38 | 53.14 | 54.18 | 6,071,935 | +0.67(+1.25%) |
Dec 24, 2024 | 52.70 | 53.63 | 52.52 | 53.51 | 4,541,154 | +0.95(+1.81%) |
Dec 23, 2024 | 51.49 | 52.59 | 51.36 | 52.56 | 7,549,440 | +0.75(+1.45%) |
Dec 20, 2024 | 50.09 | 52.14 | 50.07 | 51.81 | 23,917,872 | +1.33(+2.63%) |
Dec 19, 2024 | 50.62 | 51.34 | 50.35 | 50.48 | 8,687,365 | +0.49(+0.98%) |
Dec 18, 2024 | 51.26 | 51.86 | 49.96 | 49.99 | 13,563,360 | -1.16(-2.27%) |
Dec 17, 2024 | 51.59 | 51.93 | 51.13 | 51.15 | 11,200,133 | -1.09(-2.09%) |
Dec 16, 2024 | 52.05 | 52.62 | 51.28 | 52.24 | 11,732,294 | -0.29(-0.55%) |
Dec 13, 2024 | 52.25 | 52.82 | 51.90 | 52.53 | 8,849,334 | +0.23(+0.44%) |
Dec 12, 2024 | 52.40 | 52.69 | 51.94 | 52.30 | 9,454,291 | +0.26(+0.50%) |
Dec 11, 2024 | 53.25 | 53.45 | 51.30 | 52.04 | 12,607,650 | -0.70(-1.33%) |
Dec 10, 2024 | 53.77 | 53.77 | 52.34 | 52.74 | 7,704,522 | +0.03(+0.06%) |
Dec 09, 2024 | 54.00 | 54.46 | 52.66 | 52.71 | 7,957,616 | -0.70(-1.31%) |
Dec 06, 2024 | 53.71 | 53.90 | 53.01 | 53.41 | 8,625,919 | +0.14(+0.26%) |
Dec 05, 2024 | 53.49 | 53.79 | 52.89 | 53.27 | 10,039,563 | +0.03(+0.06%) |
Dec 04, 2024 | 53.50 | 53.71 | 52.64 | 53.24 | 13,250,846 | -0.30(-0.56%) |
Dec 03, 2024 | 54.98 | 55.09 | 53.36 | 53.54 | 14,263,676 | -1.38(-2.51%) |