Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 67.84 | 68.24 | 67.10 | 67.13 | 2,934,859 | -0.24(-0.36%) |
Feb 13, 2025 | 66.63 | 67.58 | 66.43 | 67.37 | 2,978,108 | +0.61(+0.91%) |
Feb 12, 2025 | 66.95 | 67.52 | 66.55 | 66.76 | 3,067,484 | -0.62(-0.92%) |
Feb 11, 2025 | 66.91 | 67.72 | 66.65 | 67.38 | 3,528,989 | +1.25(+1.89%) |
Feb 10, 2025 | 65.74 | 66.30 | 65.74 | 66.13 | 4,059,272 | +0.24(+0.36%) |
Feb 07, 2025 | 66.30 | 66.44 | 65.81 | 65.89 | 4,075,316 | -0.27(-0.41%) |
Feb 06, 2025 | 66.86 | 66.90 | 65.81 | 66.16 | 4,125,354 | -0.37(-0.56%) |
Feb 05, 2025 | 66.43 | 66.74 | 66.20 | 66.53 | 3,264,954 | -0.10(-0.15%) |
Feb 04, 2025 | 65.18 | 66.67 | 65.18 | 66.63 | 3,799,264 | +1.46(+2.24%) |
Feb 03, 2025 | 65.30 | 65.77 | 64.93 | 65.17 | 4,841,483 | -0.68(-1.03%) |
Jan 31, 2025 | 67.07 | 67.11 | 65.69 | 65.85 | 5,424,694 | -0.80(-1.20%) |
Jan 30, 2025 | 66.03 | 66.95 | 65.95 | 66.65 | 6,232,725 | +1.87(+2.89%) |
Jan 29, 2025 | 64.44 | 64.97 | 64.39 | 64.78 | 4,241,736 | +0.20(+0.31%) |
Jan 28, 2025 | 65.15 | 65.30 | 64.21 | 64.58 | 3,825,488 | -0.56(-0.86%) |
Jan 27, 2025 | 65.30 | 65.38 | 64.67 | 65.14 | 4,243,761 | -0.25(-0.38%) |
Jan 24, 2025 | 66.38 | 66.45 | 65.32 | 65.39 | 4,915,900 | -1.27(-1.91%) |
Jan 23, 2025 | 66.70 | 66.91 | 66.38 | 66.66 | 3,585,399 | +0.71(+1.08%) |
Jan 22, 2025 | 66.84 | 66.84 | 65.94 | 65.95 | 4,912,386 | -0.82(-1.23%) |
Jan 21, 2025 | 66.95 | 67.05 | 66.57 | 66.77 | 4,714,433 | +0.05(+0.07%) |
Jan 17, 2025 | 66.80 | 67.28 | 66.51 | 66.72 | 3,486,318 | +0.27(+0.41%) |
Jan 16, 2025 | 66.19 | 66.74 | 66.12 | 66.45 | 3,621,980 | +0.09(+0.14%) |
Jan 15, 2025 | 66.12 | 66.48 | 65.92 | 66.36 | 3,459,086 | +0.45(+0.68%) |
Jan 14, 2025 | 65.20 | 66.06 | 65.10 | 65.91 | 4,221,915 | +0.95(+1.46%) |
Jan 13, 2025 | 64.80 | 65.40 | 64.77 | 64.96 | 3,702,842 | +0.02(+0.03%) |
Jan 10, 2025 | 65.95 | 66.13 | 64.58 | 64.94 | 4,352,067 | +0.22(+0.34%) |
Jan 08, 2025 | 63.89 | 64.77 | 63.81 | 64.72 | 5,750,879 | -1.21(-1.84%) |
Jan 07, 2025 | 65.99 | 66.28 | 65.67 | 65.93 | 5,067,232 | +1.18(+1.82%) |
Jan 06, 2025 | 64.82 | 65.33 | 64.61 | 64.75 | 3,838,333 | +0.23(+0.36%) |
Jan 03, 2025 | 64.45 | 64.71 | 64.22 | 64.52 | 5,296,231 | +1.42(+2.25%) |
Jan 02, 2025 | 62.98 | 63.33 | 62.80 | 63.10 | 3,858,019 | +0.45(+0.72%) |
Dec 31, 2024 | 62.65 | 0 | +0.87(+1.41%) | |||
Dec 30, 2024 | 61.94 | 61.97 | 61.56 | 61.78 | 3,706,018 | +0.09(+0.15%) |
Dec 27, 2024 | 61.61 | 62.12 | 61.43 | 61.69 | 3,639,764 | +0.33(+0.54%) |
Dec 26, 2024 | 61.48 | 61.77 | 61.33 | 61.36 | 2,288,754 | -0.08(-0.13%) |
Dec 24, 2024 | 61.37 | 61.63 | 60.98 | 61.44 | 1,369,651 | +0.28(+0.46%) |
Dec 23, 2024 | 60.63 | 61.29 | 60.48 | 61.16 | 3,300,463 | +0.52(+0.86%) |
Dec 20, 2024 | 60.23 | 61.03 | 60.15 | 60.64 | 4,317,496 | -0.12(-0.20%) |
Dec 19, 2024 | 61.42 | 61.54 | 60.61 | 60.76 | 5,225,678 | +0.13(+0.21%) |
Dec 18, 2024 | 62.09 | 62.29 | 60.53 | 60.63 | 5,368,207 | -1.25(-2.02%) |
Dec 17, 2024 | 61.74 | 62.08 | 61.59 | 61.88 | 4,892,700 | -0.27(-0.43%) |
Dec 16, 2024 | 63.22 | 63.23 | 62.09 | 62.15 | 4,347,130 | -1.39(-2.19%) |
Dec 13, 2024 | 63.96 | 64.02 | 63.44 | 63.54 | 4,470,670 | -0.46(-0.72%) |
Dec 12, 2024 | 64.27 | 64.64 | 63.90 | 64.00 | 3,857,686 | -0.53(-0.82%) |
Dec 11, 2024 | 64.36 | 64.54 | 63.79 | 64.53 | 3,481,198 | +0.15(+0.23%) |
Dec 10, 2024 | 64.78 | 64.85 | 64.22 | 64.38 | 3,491,236 | -0.32(-0.49%) |
Dec 09, 2024 | 64.75 | 65.64 | 64.62 | 64.70 | 4,650,219 | +1.45(+2.29%) |
Dec 06, 2024 | 64.25 | 64.28 | 63.00 | 63.25 | 5,011,495 | -1.10(-1.71%) |
Dec 05, 2024 | 64.32 | 64.62 | 63.93 | 64.35 | 4,866,065 | +0.14(+0.22%) |
Dec 04, 2024 | 65.59 | 65.59 | 64.09 | 64.21 | 5,089,516 | -1.07(-1.64%) |
Dec 03, 2024 | 65.50 | 65.57 | 64.97 | 65.28 | 3,877,091 | +0.94(+1.46%) |