Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 53.99 | 54.58 | 53.80 | 54.38 | 3,891,860 | +0.42(+0.78%) |
Feb 10, 2025 | 54.05 | 54.37 | 53.59 | 53.96 | 3,828,329 | -0.16(-0.30%) |
Feb 07, 2025 | 54.18 | 54.35 | 53.87 | 54.12 | 4,544,554 | -0.17(-0.31%) |
Feb 06, 2025 | 54.62 | 54.70 | 54.02 | 54.29 | 4,363,839 | -0.14(-0.26%) |
Feb 05, 2025 | 54.59 | 54.73 | 54.05 | 54.43 | 4,578,686 | +0.40(+0.74%) |
Feb 04, 2025 | 54.29 | 54.44 | 53.85 | 54.03 | 3,697,461 | -0.46(-0.84%) |
Feb 03, 2025 | 53.90 | 54.75 | 53.61 | 54.49 | 4,321,146 | -0.15(-0.27%) |
Jan 31, 2025 | 54.09 | 55.08 | 54.03 | 54.64 | 6,777,455 | +0.32(+0.59%) |
Jan 30, 2025 | 54.70 | 54.84 | 53.78 | 54.32 | 4,273,712 | +0.26(+0.48%) |
Jan 29, 2025 | 55.09 | 55.17 | 53.89 | 54.06 | 3,508,012 | -0.92(-1.67%) |
Jan 28, 2025 | 55.63 | 55.92 | 54.89 | 54.98 | 3,692,566 | -1.02(-1.82%) |
Jan 27, 2025 | 55.10 | 56.15 | 54.91 | 56.00 | 6,099,668 | +1.66(+3.05%) |
Jan 24, 2025 | 54.05 | 54.57 | 53.88 | 54.34 | 3,359,165 | +0.21(+0.39%) |
Jan 23, 2025 | 54.08 | 54.24 | 53.53 | 54.13 | 3,784,855 | +0.17(+0.32%) |
Jan 22, 2025 | 54.86 | 54.95 | 53.93 | 53.96 | 4,948,265 | -1.30(-2.35%) |
Jan 21, 2025 | 54.73 | 55.48 | 54.66 | 55.26 | 5,729,170 | +0.64(+1.17%) |
Jan 17, 2025 | 54.65 | 55.10 | 54.46 | 54.62 | 5,347,975 | +0.04(+0.07%) |
Jan 16, 2025 | 53.19 | 54.63 | 53.10 | 54.58 | 4,329,743 | +1.41(+2.65%) |
Jan 15, 2025 | 54.38 | 54.40 | 53.04 | 53.17 | 4,976,751 | +0.02(+0.04%) |
Jan 14, 2025 | 52.54 | 53.36 | 52.45 | 53.15 | 4,278,961 | +0.68(+1.30%) |
Jan 13, 2025 | 51.75 | 52.53 | 51.60 | 52.47 | 5,170,728 | +0.80(+1.55%) |
Jan 10, 2025 | 52.01 | 52.24 | 51.64 | 51.67 | 5,852,155 | -0.84(-1.60%) |
Jan 08, 2025 | 52.54 | 52.54 | 51.95 | 52.51 | 4,727,833 | +0.00(+0.00%) |
Jan 07, 2025 | 52.85 | 53.58 | 52.41 | 52.51 | 4,904,819 | -0.22(-0.42%) |
Jan 06, 2025 | 53.21 | 53.28 | 52.47 | 52.73 | 6,844,943 | -0.55(-1.03%) |
Jan 03, 2025 | 52.64 | 53.31 | 52.54 | 53.28 | 4,076,287 | +0.68(+1.29%) |
Jan 02, 2025 | 53.26 | 53.34 | 52.40 | 52.60 | 4,978,472 | -0.55(-1.03%) |
Dec 31, 2024 | 53.15 | 0 | +0.68(+1.29%) | |||
Dec 30, 2024 | 52.30 | 52.60 | 51.94 | 52.47 | 5,717,957 | +0.07(+0.13%) |
Dec 27, 2024 | 52.67 | 53.22 | 52.21 | 52.40 | 5,400,850 | -0.41(-0.77%) |
Dec 26, 2024 | 52.85 | 53.13 | 52.62 | 52.81 | 7,422,668 | -0.17(-0.32%) |
Dec 24, 2024 | 52.62 | 52.98 | 52.41 | 52.98 | 2,597,897 | +0.24(+0.45%) |
Dec 23, 2024 | 52.44 | 52.81 | 52.18 | 52.74 | 5,499,389 | +0.21(+0.40%) |
Dec 20, 2024 | 51.74 | 53.30 | 51.74 | 52.53 | 14,539,068 | +0.80(+1.54%) |
Dec 19, 2024 | 52.91 | 53.25 | 51.72 | 51.73 | 5,494,995 | -0.82(-1.55%) |
Dec 18, 2024 | 54.03 | 54.55 | 52.52 | 52.55 | 7,647,880 | -1.70(-3.14%) |
Dec 17, 2024 | 54.13 | 54.88 | 53.87 | 54.25 | 4,970,862 | -0.06(-0.11%) |
Dec 16, 2024 | 54.73 | 55.20 | 54.25 | 54.31 | 5,794,650 | -0.76(-1.37%) |
Dec 13, 2024 | 54.73 | 55.24 | 54.49 | 55.07 | 3,918,786 | +0.20(+0.36%) |
Dec 12, 2024 | 54.90 | 55.60 | 54.79 | 54.87 | 3,900,548 | -0.18(-0.33%) |
Dec 11, 2024 | 55.39 | 55.70 | 54.90 | 55.05 | 6,654,856 | -0.46(-0.82%) |
Dec 10, 2024 | 55.97 | 56.04 | 55.41 | 55.50 | 5,111,407 | -0.70(-1.24%) |
Dec 09, 2024 | 55.82 | 56.40 | 55.49 | 56.20 | 3,964,272 | +0.31(+0.55%) |
Dec 06, 2024 | 55.78 | 56.08 | 55.67 | 55.89 | 3,127,646 | +0.11(+0.20%) |
Dec 05, 2024 | 55.69 | 55.89 | 55.40 | 55.78 | 3,807,403 | -0.11(-0.20%) |
Dec 04, 2024 | 56.07 | 56.29 | 55.66 | 55.89 | 4,028,530 | +0.14(+0.25%) |
Dec 03, 2024 | 56.62 | 56.66 | 55.72 | 55.75 | 4,877,517 | -0.66(-1.16%) |