Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 55.24 | 55.29 | 54.08 | 54.64 | 547,765 | -0.60(-1.09%) |
Feb 14, 2025 | 55.63 | 56.05 | 55.03 | 55.24 | 547,267 | +0.05(+0.09%) |
Feb 13, 2025 | 55.76 | 55.99 | 55.10 | 55.19 | 413,607 | -0.11(-0.20%) |
Feb 12, 2025 | 55.77 | 55.90 | 55.10 | 55.30 | 646,517 | -1.09(-1.93%) |
Feb 11, 2025 | 55.50 | 56.46 | 55.45 | 56.39 | 716,458 | +0.70(+1.26%) |
Feb 10, 2025 | 57.67 | 57.73 | 55.44 | 55.69 | 942,649 | -1.36(-2.38%) |
Feb 07, 2025 | 57.12 | 57.20 | 56.48 | 57.05 | 523,551 | -0.01(-0.02%) |
Feb 06, 2025 | 58.50 | 58.70 | 57.04 | 57.06 | 583,370 | -1.13(-1.94%) |
Feb 05, 2025 | 59.13 | 59.20 | 57.89 | 58.19 | 566,088 | -0.80(-1.36%) |
Feb 04, 2025 | 58.40 | 59.38 | 58.29 | 58.99 | 807,151 | +0.55(+0.94%) |
Feb 03, 2025 | 59.04 | 59.70 | 57.45 | 58.44 | 967,983 | -1.78(-2.96%) |
Jan 31, 2025 | 60.25 | 60.95 | 59.53 | 60.22 | 2,041,803 | -0.49(-0.81%) |
Jan 30, 2025 | 60.60 | 61.79 | 58.69 | 60.71 | 1,530,072 | +0.33(+0.55%) |
Jan 29, 2025 | 60.21 | 60.73 | 59.97 | 60.38 | 1,012,908 | +0.15(+0.25%) |
Jan 28, 2025 | 60.71 | 61.47 | 59.63 | 60.23 | 659,326 | -0.58(-0.95%) |
Jan 27, 2025 | 60.70 | 61.41 | 60.04 | 60.81 | 923,164 | +0.42(+0.70%) |
Jan 24, 2025 | 60.67 | 60.86 | 60.02 | 60.39 | 596,741 | -0.46(-0.76%) |
Jan 23, 2025 | 60.31 | 60.99 | 60.01 | 60.85 | 560,241 | +0.61(+1.01%) |
Jan 22, 2025 | 60.47 | 60.97 | 59.98 | 60.24 | 520,436 | -0.50(-0.82%) |
Jan 21, 2025 | 60.41 | 61.27 | 60.39 | 60.74 | 648,710 | +1.20(+2.02%) |
Jan 17, 2025 | 59.95 | 60.16 | 59.32 | 59.54 | 473,369 | +0.20(+0.34%) |
Jan 16, 2025 | 58.51 | 59.41 | 58.38 | 59.34 | 647,350 | +0.32(+0.54%) |
Jan 15, 2025 | 58.80 | 59.49 | 58.15 | 59.02 | 709,449 | +1.61(+2.80%) |
Jan 14, 2025 | 56.87 | 57.58 | 56.15 | 57.41 | 472,386 | +1.13(+2.01%) |
Jan 13, 2025 | 54.24 | 56.31 | 53.73 | 56.28 | 1,002,526 | +1.76(+3.23%) |
Jan 10, 2025 | 54.48 | 54.90 | 53.70 | 54.52 | 582,463 | -0.83(-1.50%) |
Jan 08, 2025 | 55.93 | 55.93 | 54.88 | 55.35 | 633,204 | -1.23(-2.17%) |
Jan 07, 2025 | 56.92 | 57.47 | 56.32 | 56.58 | 761,066 | -0.06(-0.11%) |
Jan 06, 2025 | 57.73 | 58.10 | 56.40 | 56.64 | 528,100 | -1.07(-1.85%) |
Jan 03, 2025 | 56.64 | 57.85 | 56.31 | 57.71 | 473,525 | +0.67(+1.17%) |
Jan 02, 2025 | 57.93 | 58.52 | 56.80 | 57.04 | 579,804 | -0.68(-1.18%) |
Dec 31, 2024 | 57.72 | 0 | +0.89(+1.57%) | |||
Dec 30, 2024 | 56.91 | 57.26 | 56.11 | 56.83 | 785,980 | -0.36(-0.63%) |
Dec 27, 2024 | 57.51 | 58.17 | 56.94 | 57.19 | 397,206 | -0.46(-0.80%) |
Dec 26, 2024 | 56.60 | 57.95 | 56.60 | 57.65 | 660,331 | +0.67(+1.18%) |
Dec 24, 2024 | 56.86 | 57.29 | 56.67 | 56.98 | 243,584 | +0.16(+0.28%) |
Dec 23, 2024 | 56.83 | 57.90 | 56.46 | 56.82 | 709,464 | -0.12(-0.21%) |
Dec 20, 2024 | 56.25 | 57.74 | 55.87 | 56.94 | 3,400,342 | -0.15(-0.25%) |
Dec 19, 2024 | 57.28 | 57.67 | 56.28 | 57.09 | 504,218 | -0.12(-0.20%) |
Dec 18, 2024 | 59.05 | 59.59 | 57.04 | 57.20 | 656,114 | -1.80(-3.05%) |
Dec 17, 2024 | 58.84 | 59.67 | 58.74 | 59.00 | 602,476 | -0.36(-0.61%) |
Dec 16, 2024 | 60.46 | 61.18 | 59.32 | 59.36 | 611,901 | -1.82(-2.97%) |
Dec 13, 2024 | 60.65 | 61.21 | 59.87 | 61.18 | 594,918 | +0.34(+0.56%) |
Dec 12, 2024 | 60.94 | 61.16 | 59.95 | 60.84 | 796,760 | -0.16(-0.26%) |
Dec 11, 2024 | 61.95 | 62.20 | 60.78 | 61.00 | 868,446 | -0.90(-1.45%) |
Dec 10, 2024 | 62.19 | 62.53 | 61.24 | 61.90 | 599,301 | -0.42(-0.67%) |
Dec 09, 2024 | 61.83 | 62.84 | 60.96 | 62.32 | 893,078 | +0.96(+1.56%) |
Dec 06, 2024 | 62.84 | 62.97 | 60.97 | 61.36 | 588,598 | -0.86(-1.38%) |
Dec 05, 2024 | 62.61 | 62.77 | 61.76 | 62.22 | 558,273 | -0.53(-0.84%) |
Dec 04, 2024 | 62.22 | 63.26 | 62.02 | 62.75 | 678,844 | +0.40(+0.64%) |
Dec 03, 2024 | 63.20 | 63.20 | 62.28 | 62.35 | 489,112 | -0.85(-1.34%) |