Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 50.94 | 50.94 | 50.10 | 50.54 | 265,172 | -0.20(-0.39%) |
Feb 07, 2025 | 50.66 | 50.98 | 49.59 | 50.74 | 377,925 | -0.07(-0.14%) |
Feb 06, 2025 | 50.39 | 51.39 | 50.17 | 50.81 | 235,688 | +0.84(+1.68%) |
Feb 05, 2025 | 49.96 | 50.28 | 49.52 | 49.97 | 304,661 | +0.41(+0.83%) |
Feb 04, 2025 | 49.51 | 50.10 | 49.48 | 49.56 | 231,180 | +0.08(+0.16%) |
Feb 03, 2025 | 49.95 | 50.88 | 49.01 | 49.48 | 291,187 | -1.54(-3.02%) |
Jan 31, 2025 | 52.33 | 52.33 | 50.68 | 51.02 | 414,885 | -1.49(-2.84%) |
Jan 30, 2025 | 52.98 | 53.52 | 52.37 | 52.51 | 146,731 | +0.05(+0.10%) |
Jan 29, 2025 | 52.61 | 53.70 | 52.22 | 52.46 | 203,553 | -0.08(-0.15%) |
Jan 28, 2025 | 53.02 | 53.15 | 51.58 | 52.54 | 189,691 | -0.18(-0.34%) |
Jan 27, 2025 | 54.31 | 54.35 | 52.62 | 52.72 | 203,270 | -2.05(-3.74%) |
Jan 24, 2025 | 55.50 | 55.82 | 54.45 | 54.77 | 173,836 | -0.69(-1.24%) |
Jan 23, 2025 | 56.46 | 56.93 | 55.37 | 55.46 | 293,878 | -1.00(-1.76%) |
Jan 22, 2025 | 57.01 | 58.06 | 56.42 | 56.45 | 287,284 | -0.87(-1.51%) |
Jan 21, 2025 | 56.10 | 57.50 | 56.10 | 57.32 | 313,188 | +1.90(+3.43%) |
Jan 17, 2025 | 54.53 | 56.33 | 54.53 | 55.42 | 317,052 | +1.28(+2.37%) |
Jan 16, 2025 | 54.34 | 55.11 | 54.03 | 54.13 | 268,414 | -0.29(-0.53%) |
Jan 15, 2025 | 54.34 | 55.93 | 53.84 | 54.42 | 414,209 | +1.64(+3.11%) |
Jan 14, 2025 | 53.64 | 54.02 | 52.01 | 52.78 | 375,325 | -0.36(-0.67%) |
Jan 13, 2025 | 49.81 | 53.50 | 49.33 | 53.14 | 381,829 | +2.64(+5.22%) |
Jan 10, 2025 | 52.19 | 54.37 | 50.42 | 50.50 | 491,846 | -1.76(-3.37%) |
Jan 08, 2025 | 55.63 | 56.16 | 51.02 | 52.26 | 775,321 | -5.05(-8.82%) |
Jan 07, 2025 | 64.50 | 65.18 | 56.93 | 57.32 | 970,173 | -13.46(-19.02%) |
Jan 06, 2025 | 71.71 | 72.47 | 70.66 | 70.78 | 376,625 | -0.77(-1.07%) |
Jan 03, 2025 | 70.99 | 71.73 | 69.85 | 71.55 | 216,784 | +0.64(+0.90%) |
Jan 02, 2025 | 71.70 | 72.59 | 70.05 | 70.91 | 122,674 | -0.15(-0.21%) |
Dec 31, 2024 | 71.06 | 0 | +0.14(+0.20%) | |||
Dec 30, 2024 | 71.39 | 72.10 | 70.35 | 70.92 | 147,453 | -1.06(-1.48%) |
Dec 27, 2024 | 72.98 | 73.06 | 71.53 | 71.98 | 169,174 | -0.81(-1.11%) |
Dec 26, 2024 | 71.44 | 72.91 | 71.12 | 72.79 | 134,949 | +1.07(+1.50%) |
Dec 24, 2024 | 70.84 | 71.72 | 70.77 | 71.72 | 62,080 | +0.85(+1.19%) |
Dec 23, 2024 | 71.43 | 71.43 | 70.08 | 70.87 | 134,268 | -0.06(-0.08%) |
Dec 20, 2024 | 70.50 | 73.14 | 70.26 | 70.93 | 821,326 | -0.20(-0.28%) |
Dec 19, 2024 | 72.52 | 72.64 | 71.06 | 71.13 | 117,717 | -0.41(-0.57%) |
Dec 18, 2024 | 75.11 | 76.34 | 70.91 | 71.54 | 189,316 | -2.90(-3.89%) |
Dec 17, 2024 | 76.07 | 76.41 | 74.28 | 74.43 | 146,409 | -2.38(-3.10%) |
Dec 16, 2024 | 76.42 | 77.34 | 75.53 | 76.81 | 160,176 | +0.39(+0.51%) |
Dec 13, 2024 | 77.47 | 78.34 | 75.64 | 76.42 | 145,727 | -1.73(-2.22%) |
Dec 12, 2024 | 79.60 | 81.00 | 78.11 | 78.15 | 275,294 | -1.44(-1.81%) |
Dec 11, 2024 | 80.12 | 81.10 | 79.55 | 79.60 | 172,904 | -0.01(-0.01%) |
Dec 10, 2024 | 80.38 | 80.71 | 78.51 | 79.61 | 129,876 | -0.78(-0.97%) |
Dec 09, 2024 | 82.90 | 83.03 | 80.05 | 80.38 | 100,326 | -2.18(-2.64%) |
Dec 06, 2024 | 83.01 | 83.01 | 81.93 | 82.56 | 99,376 | -0.02(-0.02%) |
Dec 05, 2024 | 83.77 | 83.77 | 82.13 | 82.58 | 137,541 | -1.18(-1.41%) |
Dec 04, 2024 | 83.40 | 84.25 | 82.94 | 83.77 | 133,067 | +0.37(+0.44%) |
Dec 03, 2024 | 84.05 | 84.36 | 82.98 | 83.40 | 167,531 | -0.57(-0.68%) |