Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 61.38 | 61.50 | 60.64 | 60.92 | 2,340,378 | +0.54(+0.89%) |
Feb 13, 2025 | 60.20 | 61.02 | 59.63 | 60.38 | 4,382,832 | +1.79(+3.06%) |
Feb 12, 2025 | 57.91 | 58.64 | 57.76 | 58.59 | 1,528,689 | -0.09(-0.15%) |
Feb 11, 2025 | 58.75 | 58.83 | 58.04 | 58.68 | 1,415,699 | -0.72(-1.21%) |
Feb 10, 2025 | 60.00 | 60.19 | 59.34 | 59.40 | 1,206,499 | -0.11(-0.18%) |
Feb 07, 2025 | 60.04 | 60.37 | 59.22 | 59.51 | 1,497,389 | -0.55(-0.92%) |
Feb 06, 2025 | 60.21 | 60.39 | 59.32 | 60.06 | 1,180,562 | +0.45(+0.75%) |
Feb 05, 2025 | 58.88 | 59.68 | 58.35 | 59.61 | 1,530,409 | +1.04(+1.78%) |
Feb 04, 2025 | 59.55 | 60.10 | 58.22 | 58.57 | 2,087,585 | -0.75(-1.26%) |
Feb 03, 2025 | 58.63 | 60.17 | 58.27 | 59.32 | 2,487,443 | -1.88(-3.07%) |
Jan 31, 2025 | 62.37 | 62.78 | 60.67 | 61.20 | 2,343,961 | -0.85(-1.37%) |
Jan 30, 2025 | 61.31 | 62.37 | 61.25 | 62.05 | 1,743,247 | +1.59(+2.63%) |
Jan 29, 2025 | 60.40 | 61.35 | 60.25 | 60.46 | 1,671,910 | +0.04(+0.07%) |
Jan 28, 2025 | 60.05 | 60.51 | 59.44 | 60.42 | 1,369,909 | +0.33(+0.55%) |
Jan 27, 2025 | 60.10 | 60.37 | 59.28 | 60.09 | 2,016,649 | -0.98(-1.60%) |
Jan 24, 2025 | 59.75 | 61.18 | 59.35 | 61.07 | 1,991,770 | +1.50(+2.52%) |
Jan 23, 2025 | 59.19 | 59.63 | 58.91 | 59.57 | 2,863,407 | +0.64(+1.09%) |
Jan 22, 2025 | 59.78 | 59.88 | 58.83 | 58.93 | 2,512,113 | -0.91(-1.52%) |
Jan 21, 2025 | 58.32 | 59.89 | 58.17 | 59.84 | 2,092,780 | +1.66(+2.85%) |
Jan 17, 2025 | 57.97 | 58.57 | 57.89 | 58.18 | 1,406,555 | +0.60(+1.04%) |
Jan 16, 2025 | 56.94 | 57.64 | 56.63 | 57.58 | 1,382,581 | +0.68(+1.20%) |
Jan 15, 2025 | 57.22 | 57.58 | 56.79 | 56.90 | 2,724,370 | +1.51(+2.73%) |
Jan 14, 2025 | 54.94 | 55.88 | 54.92 | 55.39 | 1,799,192 | +0.45(+0.82%) |
Jan 13, 2025 | 54.22 | 55.21 | 53.80 | 54.94 | 5,145,422 | +0.03(+0.05%) |
Jan 10, 2025 | 57.93 | 58.06 | 54.89 | 54.91 | 4,138,262 | -3.47(-5.94%) |
Jan 08, 2025 | 56.90 | 58.47 | 56.56 | 58.38 | 2,612,775 | +1.35(+2.37%) |
Jan 07, 2025 | 57.70 | 58.49 | 56.58 | 57.03 | 3,189,316 | -0.41(-0.71%) |
Jan 06, 2025 | 58.70 | 58.77 | 56.99 | 57.44 | 2,750,600 | -0.36(-0.62%) |
Jan 03, 2025 | 58.08 | 58.22 | 57.27 | 57.80 | 1,273,986 | +0.25(+0.43%) |
Jan 02, 2025 | 57.59 | 57.91 | 56.82 | 57.55 | 2,908,028 | +0.10(+0.17%) |
Dec 31, 2024 | 57.45 | 0 | +0.10(+0.17%) | |||
Dec 30, 2024 | 56.55 | 57.66 | 56.15 | 57.35 | 1,791,246 | +0.16(+0.28%) |
Dec 27, 2024 | 57.31 | 57.76 | 56.63 | 57.19 | 1,017,634 | -0.67(-1.16%) |
Dec 26, 2024 | 57.09 | 57.94 | 57.09 | 57.86 | 582,129 | +0.37(+0.64%) |
Dec 24, 2024 | 57.38 | 57.54 | 56.75 | 57.49 | 661,743 | +0.43(+0.75%) |
Dec 23, 2024 | 56.10 | 57.07 | 55.89 | 57.06 | 1,568,497 | +0.97(+1.73%) |
Dec 20, 2024 | 55.35 | 57.09 | 54.87 | 56.09 | 2,873,097 | +0.54(+0.97%) |
Dec 19, 2024 | 56.12 | 56.41 | 55.31 | 55.55 | 2,738,729 | +0.09(+0.16%) |
Dec 18, 2024 | 59.18 | 59.70 | 55.20 | 55.46 | 3,530,224 | -3.55(-6.02%) |
Dec 17, 2024 | 58.80 | 59.11 | 58.30 | 59.01 | 2,525,892 | -0.14(-0.24%) |
Dec 16, 2024 | 58.42 | 59.29 | 58.40 | 59.15 | 1,342,933 | +0.55(+0.94%) |
Dec 13, 2024 | 59.46 | 59.57 | 58.55 | 58.60 | 2,039,826 | -0.57(-0.96%) |
Dec 12, 2024 | 59.94 | 59.99 | 58.91 | 59.17 | 2,174,339 | -0.80(-1.33%) |
Dec 11, 2024 | 59.67 | 60.45 | 59.34 | 59.97 | 1,368,214 | +0.90(+1.52%) |
Dec 10, 2024 | 58.87 | 59.57 | 58.32 | 59.07 | 2,109,834 | +0.00(+0.00%) |
Dec 09, 2024 | 60.17 | 60.71 | 58.93 | 59.07 | 1,950,013 | -0.66(-1.10%) |
Dec 06, 2024 | 60.19 | 60.44 | 59.45 | 59.73 | 1,986,831 | -0.22(-0.37%) |
Dec 05, 2024 | 60.69 | 61.00 | 59.89 | 59.95 | 3,136,567 | -0.67(-1.10%) |
Dec 04, 2024 | 60.92 | 61.28 | 60.17 | 60.62 | 1,677,269 | -0.32(-0.52%) |
Dec 03, 2024 | 61.79 | 62.35 | 60.70 | 60.94 | 1,567,827 | -0.49(-0.80%) |