Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 49.04 | 49.06 | 49.02 | 49.03 | 1,058,615 | +0.05(+0.10%) |
Feb 13, 2025 | 48.95 | 48.99 | 48.93 | 48.98 | 1,576,551 | +0.09(+0.18%) |
Feb 12, 2025 | 48.96 | 48.96 | 48.89 | 48.89 | 1,487,491 | -0.09(-0.18%) |
Feb 11, 2025 | 48.97 | 48.98 | 48.94 | 48.98 | 1,543,194 | +0.02(+0.04%) |
Feb 10, 2025 | 48.97 | 48.99 | 48.95 | 48.96 | 12,515,909 | +0.05(+0.10%) |
Feb 07, 2025 | 48.93 | 48.95 | 48.88 | 48.91 | 890,717 | -0.06(-0.12%) |
Feb 06, 2025 | 48.99 | 48.99 | 48.95 | 48.97 | 941,281 | -0.03(-0.06%) |
Feb 05, 2025 | 48.98 | 49.02 | 48.97 | 49.00 | 1,015,021 | +0.05(+0.10%) |
Feb 04, 2025 | 48.87 | 48.96 | 48.85 | 48.95 | 1,865,524 | +0.03(+0.06%) |
Feb 03, 2025 | 49.00 | 49.03 | 48.90 | 48.92 | 1,435,881 | +0.04(+0.08%) |
Jan 31, 2025 | 48.84 | 48.88 | 48.80 | 48.88 | 1,179,931 | +0.06(+0.12%) |
Jan 30, 2025 | 48.79 | 48.83 | 48.79 | 48.82 | 827,818 | +0.04(+0.08%) |
Jan 29, 2025 | 48.82 | 48.82 | 48.73 | 48.78 | 1,032,897 | -0.04(-0.08%) |
Jan 28, 2025 | 48.80 | 48.82 | 48.77 | 48.82 | 771,862 | +0.05(+0.10%) |
Jan 27, 2025 | 48.77 | 48.79 | 48.74 | 48.77 | 1,054,971 | +0.06(+0.12%) |
Jan 24, 2025 | 48.67 | 48.73 | 48.66 | 48.71 | 969,828 | +0.02(+0.04%) |
Jan 23, 2025 | 48.61 | 48.70 | 48.61 | 48.69 | 1,436,623 | +0.04(+0.08%) |
Jan 22, 2025 | 48.65 | 48.67 | 48.63 | 48.65 | 1,115,111 | -0.02(-0.04%) |
Jan 21, 2025 | 48.66 | 48.69 | 48.64 | 48.67 | 1,247,936 | -0.03(-0.06%) |
Jan 17, 2025 | 48.71 | 48.73 | 48.69 | 48.70 | 903,085 | +0.00(+0.00%) |
Jan 16, 2025 | 48.65 | 48.74 | 48.65 | 48.70 | 1,525,315 | +0.05(+0.10%) |
Jan 15, 2025 | 48.54 | 48.67 | 48.54 | 48.65 | 1,269,447 | +0.13(+0.27%) |
Jan 14, 2025 | 48.49 | 48.53 | 48.49 | 48.52 | 1,122,391 | +0.04(+0.08%) |
Jan 13, 2025 | 48.45 | 48.49 | 48.45 | 48.48 | 1,272,509 | +0.03(+0.06%) |
Jan 10, 2025 | 48.50 | 48.51 | 48.43 | 48.45 | 1,215,157 | -0.05(-0.10%) |
Jan 08, 2025 | 48.50 | 48.52 | 48.46 | 48.50 | 1,369,997 | +0.05(+0.10%) |
Jan 07, 2025 | 48.46 | 48.48 | 48.41 | 48.45 | 731,002 | +0.00(+0.00%) |
Jan 06, 2025 | 48.42 | 48.46 | 48.41 | 48.45 | 1,496,513 | +0.02(+0.04%) |
Jan 03, 2025 | 48.48 | 48.49 | 48.43 | 48.43 | 914,173 | -0.02(-0.04%) |
Jan 02, 2025 | 48.43 | 48.49 | 48.43 | 48.45 | 1,693,030 | +0.03(+0.06%) |
Dec 31, 2024 | 48.42 | 0 | +0.02(+0.04%) | |||
Dec 30, 2024 | 48.37 | 48.41 | 48.37 | 48.40 | 1,429,968 | +0.06(+0.12%) |
Dec 27, 2024 | 48.38 | 48.38 | 48.33 | 48.34 | 1,641,261 | -0.01(-0.02%) |
Dec 26, 2024 | 48.30 | 48.35 | 48.30 | 48.35 | 1,085,231 | +0.02(+0.04%) |
Dec 24, 2024 | 48.30 | 48.34 | 48.28 | 48.33 | 714,382 | +0.03(+0.06%) |
Dec 23, 2024 | 48.30 | 48.31 | 48.28 | 48.30 | 1,262,461 | -0.01(-0.02%) |
Dec 20, 2024 | 48.34 | 48.35 | 48.31 | 48.31 | 1,749,672 | +0.05(+0.10%) |
Dec 19, 2024 | 48.33 | 48.34 | 48.20 | 48.26 | 1,686,946 | -0.04(-0.08%) |
Dec 18, 2024 | 48.44 | 48.49 | 48.28 | 48.30 | 797,495 | -0.12(-0.25%) |
Dec 17, 2024 | 48.43 | 48.45 | 48.42 | 48.42 | 937,560 | -0.02(-0.04%) |
Dec 16, 2024 | 48.48 | 48.49 | 48.44 | 48.44 | 1,626,088 | -0.05(-0.10%) |
Dec 13, 2024 | 48.53 | 48.53 | 48.47 | 48.49 | 801,829 | -0.03(-0.06%) |
Dec 12, 2024 | 48.54 | 48.56 | 48.52 | 48.52 | 1,051,441 | -0.02(-0.04%) |
Dec 11, 2024 | 48.55 | 48.57 | 48.53 | 48.54 | 1,041,209 | -0.01(-0.02%) |
Dec 10, 2024 | 48.51 | 48.55 | 48.50 | 48.55 | 1,160,954 | +0.01(+0.02%) |
Dec 09, 2024 | 48.55 | 48.55 | 48.53 | 48.54 | 1,054,860 | -0.01(-0.02%) |
Dec 06, 2024 | 48.58 | 48.60 | 48.54 | 48.55 | 1,458,388 | +0.01(+0.02%) |
Dec 05, 2024 | 48.52 | 48.54 | 48.50 | 48.54 | 849,462 | -0.01(-0.02%) |
Dec 04, 2024 | 48.50 | 48.57 | 48.49 | 48.55 | 881,097 | +0.05(+0.10%) |
Dec 03, 2024 | 48.51 | 48.53 | 48.48 | 48.50 | 866,031 | +0.03(+0.06%) |