Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 05, 2025 | 43.74 | 44.30 | 42.70 | 42.80 | 3,778,357 | -0.89(-2.04%) |
Feb 04, 2025 | 44.52 | 45.07 | 43.42 | 43.69 | 4,981,238 | -1.38(-3.06%) |
Feb 03, 2025 | 47.13 | 48.20 | 43.48 | 45.07 | 11,977,018 | +0.95(+2.15%) |
Jan 31, 2025 | 42.14 | 44.72 | 41.92 | 44.12 | 7,295,537 | +1.44(+3.37%) |
Jan 30, 2025 | 42.30 | 43.24 | 42.16 | 42.68 | 3,753,667 | -0.23(-0.54%) |
Jan 29, 2025 | 42.90 | 44.56 | 42.66 | 42.91 | 4,443,597 | -0.11(-0.26%) |
Jan 28, 2025 | 44.00 | 45.21 | 42.73 | 43.02 | 5,975,524 | -1.47(-3.30%) |
Jan 27, 2025 | 46.70 | 46.92 | 43.94 | 44.49 | 15,670,988 | +2.75(+6.59%) |
Jan 24, 2025 | 41.61 | 42.15 | 41.46 | 41.74 | 4,121,107 | -0.19(-0.45%) |
Jan 23, 2025 | 42.55 | 42.61 | 41.70 | 41.93 | 6,320,567 | -0.82(-1.92%) |
Jan 22, 2025 | 42.08 | 42.86 | 41.98 | 42.75 | 6,628,124 | +0.64(+1.52%) |
Jan 21, 2025 | 43.03 | 43.40 | 41.98 | 42.11 | 5,730,380 | -1.85(-4.21%) |
Jan 17, 2025 | 42.97 | 43.96 | 42.77 | 43.96 | 5,609,559 | +0.34(+0.78%) |
Jan 16, 2025 | 43.43 | 43.91 | 43.11 | 43.62 | 4,311,595 | +0.07(+0.16%) |
Jan 15, 2025 | 45.05 | 45.16 | 43.43 | 43.55 | 8,343,643 | -3.87(-8.16%) |
Jan 14, 2025 | 47.63 | 49.06 | 46.42 | 47.42 | 4,705,913 | -1.10(-2.27%) |
Jan 13, 2025 | 51.11 | 51.50 | 48.12 | 48.52 | 6,031,875 | -0.93(-1.88%) |
Jan 10, 2025 | 47.93 | 50.47 | 47.59 | 49.45 | 7,039,626 | +3.11(+6.71%) |
Jan 08, 2025 | 47.08 | 48.61 | 45.93 | 46.34 | 6,497,581 | -0.07(-0.15%) |
Jan 07, 2025 | 43.49 | 47.40 | 43.40 | 46.41 | 6,013,037 | +2.51(+5.72%) |
Jan 06, 2025 | 43.82 | 44.88 | 43.28 | 43.90 | 3,988,225 | -0.20(-0.45%) |
Jan 03, 2025 | 46.00 | 46.30 | 44.09 | 44.10 | 4,061,211 | -2.74(-5.85%) |
Jan 02, 2025 | 45.10 | 49.02 | 44.85 | 46.84 | 4,286,438 | +1.04(+2.27%) |
Dec 31, 2024 | 45.80 | 0 | +0.27(+0.59%) | |||
Dec 30, 2024 | 46.92 | 48.49 | 44.14 | 45.53 | 5,873,511 | +1.10(+2.48%) |
Dec 27, 2024 | 43.18 | 46.87 | 43.09 | 44.43 | 5,905,695 | +1.88(+4.42%) |
Dec 26, 2024 | 42.61 | 44.02 | 42.26 | 42.55 | 3,616,077 | +0.27(+0.64%) |
Dec 24, 2024 | 43.97 | 44.05 | 42.18 | 42.28 | 2,884,270 | -2.10(-4.73%) |
Dec 23, 2024 | 46.92 | 48.82 | 44.38 | 44.38 | 4,036,289 | -3.70(-7.70%) |
Dec 20, 2024 | 55.82 | 55.98 | 47.62 | 48.08 | 10,973,918 | -6.97(-12.66%) |
Dec 19, 2024 | 49.59 | 55.82 | 48.89 | 55.05 | 9,922,726 | +3.33(+6.44%) |
Dec 18, 2024 | 44.00 | 51.89 | 43.38 | 51.72 | 8,085,751 | +7.43(+16.78%) |
Dec 17, 2024 | 43.75 | 44.50 | 43.24 | 44.29 | 4,121,107 | +1.07(+2.48%) |
Dec 16, 2024 | 42.30 | 43.46 | 42.30 | 43.22 | 3,006,802 | +0.72(+1.69%) |
Dec 13, 2024 | 41.97 | 43.03 | 41.75 | 42.50 | 2,852,963 | +0.03(+0.07%) |
Dec 12, 2024 | 42.24 | 42.92 | 41.84 | 42.47 | 3,057,313 | +0.34(+0.81%) |
Dec 11, 2024 | 41.59 | 42.33 | 41.38 | 42.13 | 3,374,996 | -0.33(-0.78%) |
Dec 10, 2024 | 42.45 | 42.86 | 42.02 | 42.46 | 2,796,572 | -0.43(-1.00%) |
Dec 09, 2024 | 41.67 | 43.07 | 41.59 | 42.89 | 3,569,688 | +1.13(+2.71%) |
Dec 06, 2024 | 41.68 | 42.18 | 41.47 | 41.76 | 3,308,952 | -0.66(-1.56%) |
Dec 05, 2024 | 42.56 | 42.70 | 42.11 | 42.42 | 2,273,123 | +0.09(+0.21%) |
Dec 04, 2024 | 41.68 | 42.39 | 41.30 | 42.33 | 2,794,209 | +0.26(+0.62%) |
Dec 03, 2024 | 42.60 | 43.24 | 41.71 | 42.07 | 2,797,564 | -0.23(-0.54%) |
|