Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2025 | 53.51 | 54.29 | 53.41 | 54.02 | 879,964 | +0.67(+1.27%) |
Apr 16, 2025 | 53.50 | 54.18 | 53.20 | 53.34 | 1,033,488 | +0.05(+0.09%) |
Apr 15, 2025 | 52.98 | 53.78 | 52.69 | 53.29 | 1,120,647 | +0.71(+1.35%) |
Apr 14, 2025 | 53.07 | 53.55 | 51.84 | 52.58 | 1,590,360 | -0.23(-0.44%) |
Apr 11, 2025 | 51.53 | 53.12 | 51.15 | 52.81 | 1,319,774 | +1.28(+2.48%) |
Apr 10, 2025 | 50.45 | 51.90 | 49.92 | 51.53 | 1,101,551 | +1.16(+2.30%) |
Apr 09, 2025 | 48.35 | 50.52 | 48.19 | 50.37 | 1,593,369 | +1.29(+2.63%) |
Apr 08, 2025 | 50.23 | 51.68 | 48.40 | 49.08 | 1,248,786 | -0.39(-0.79%) |
Apr 07, 2025 | 48.14 | 50.23 | 46.52 | 49.47 | 2,279,378 | -0.50(-1.00%) |
Apr 04, 2025 | 50.10 | 51.54 | 49.48 | 49.97 | 1,741,634 | -1.09(-2.13%) |
Apr 03, 2025 | 48.23 | 51.31 | 48.04 | 51.06 | 1,789,947 | -4.24(-7.67%) |
Apr 02, 2025 | 56.03 | 56.13 | 54.26 | 55.30 | 1,609,768 | -0.96(-1.71%) |
Apr 01, 2025 | 55.20 | 56.73 | 54.83 | 56.26 | 1,838,548 | +1.75(+3.21%) |
Mar 31, 2025 | 53.37 | 55.15 | 53.09 | 54.51 | 1,232,488 | +1.12(+2.10%) |
Mar 28, 2025 | 53.69 | 54.18 | 53.04 | 53.39 | 1,391,476 | +0.15(+0.28%) |
Mar 27, 2025 | 52.61 | 53.27 | 52.11 | 53.24 | 837,922 | +0.65(+1.24%) |
Mar 26, 2025 | 51.22 | 52.80 | 51.21 | 52.59 | 1,151,402 | +1.52(+2.98%) |
Mar 25, 2025 | 50.42 | 51.34 | 50.29 | 51.07 | 1,196,639 | +0.29(+0.57%) |
Mar 24, 2025 | 49.91 | 51.11 | 49.85 | 50.78 | 2,049,943 | +1.47(+2.98%) |
Mar 21, 2025 | 52.00 | 52.49 | 48.00 | 49.31 | 9,453,970 | -2.62(-5.05%) |
Mar 20, 2025 | 50.41 | 52.42 | 50.16 | 51.93 | 1,449,315 | +1.46(+2.89%) |
Mar 19, 2025 | 49.58 | 50.68 | 49.33 | 50.47 | 1,549,138 | +0.80(+1.61%) |
Mar 18, 2025 | 49.90 | 50.05 | 48.79 | 49.67 | 1,616,807 | +0.07(+0.14%) |
Mar 17, 2025 | 49.75 | 50.47 | 49.01 | 49.60 | 1,598,426 | -0.02(-0.04%) |
Mar 14, 2025 | 51.36 | 51.84 | 49.18 | 49.62 | 1,476,048 | -0.65(-1.29%) |
Mar 13, 2025 | 51.15 | 51.16 | 49.75 | 50.27 | 1,212,787 | -0.84(-1.64%) |
Mar 12, 2025 | 53.05 | 53.81 | 49.59 | 51.11 | 1,949,241 | -2.22(-4.16%) |
Mar 11, 2025 | 55.50 | 56.00 | 53.30 | 53.33 | 1,516,734 | -2.60(-4.65%) |
Mar 10, 2025 | 54.22 | 56.88 | 54.15 | 55.93 | 1,239,128 | +1.31(+2.40%) |
Mar 07, 2025 | 52.66 | 54.85 | 52.28 | 54.62 | 1,131,171 | +2.02(+3.84%) |
Mar 06, 2025 | 52.99 | 53.97 | 52.43 | 52.60 | 889,131 | -0.78(-1.46%) |
Mar 05, 2025 | 53.56 | 54.30 | 52.99 | 53.38 | 1,185,540 | -0.53(-0.98%) |
Mar 04, 2025 | 54.49 | 55.06 | 53.03 | 53.91 | 1,490,490 | -0.85(-1.55%) |
Mar 03, 2025 | 54.42 | 56.38 | 54.41 | 54.76 | 1,327,022 | +0.37(+0.68%) |
Feb 28, 2025 | 54.00 | 54.71 | 53.84 | 54.39 | 1,299,443 | +0.58(+1.08%) |
Feb 27, 2025 | 54.23 | 54.90 | 53.56 | 53.81 | 805,057 | -0.38(-0.70%) |
Feb 26, 2025 | 54.20 | 54.92 | 53.86 | 54.19 | 1,084,705 | +0.23(+0.43%) |
Feb 25, 2025 | 53.76 | 54.71 | 53.28 | 53.96 | 1,223,669 | -0.04(-0.07%) |
Feb 24, 2025 | 53.27 | 54.58 | 53.27 | 54.00 | 1,254,760 | +0.87(+1.64%) |
Feb 21, 2025 | 51.86 | 53.73 | 51.44 | 53.13 | 1,181,238 | +1.29(+2.49%) |
Feb 20, 2025 | 52.94 | 53.00 | 51.12 | 51.84 | 954,247 | -1.27(-2.39%) |
Feb 19, 2025 | 52.06 | 53.20 | 51.47 | 53.11 | 1,295,556 | +0.96(+1.84%) |
Feb 18, 2025 | 53.80 | 54.16 | 51.51 | 52.15 | 1,194,656 | -1.73(-3.21%) |
Feb 14, 2025 | 52.86 | 57.16 | 52.84 | 53.88 | 2,882,206 | +1.83(+3.52%) |
Feb 13, 2025 | 48.88 | 52.21 | 47.96 | 52.05 | 1,897,800 | +1.72(+3.42%) |
Feb 12, 2025 | 51.82 | 52.41 | 50.01 | 50.33 | 1,721,220 | -2.22(-4.22%) |
Feb 11, 2025 | 51.62 | 52.63 | 51.24 | 52.55 | 1,711,924 | +1.05(+2.04%) |
Feb 10, 2025 | 51.14 | 51.90 | 50.91 | 51.50 | 1,115,435 | +0.45(+0.88%) |
Feb 07, 2025 | 48.88 | 51.21 | 48.61 | 51.05 | 1,302,242 | +2.40(+4.93%) |
Feb 06, 2025 | 48.55 | 48.72 | 47.75 | 48.65 | 1,233,107 | +0.95(+1.99%) |
Feb 05, 2025 | 47.19 | 47.79 | 46.88 | 47.70 | 940,762 | +0.44(+0.93%) |
Feb 04, 2025 | 47.78 | 48.16 | 46.65 | 47.26 | 965,033 | -0.55(-1.15%) |