Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 51.08 | 51.34 | 50.90 | 51.34 | 538,287 | +0.46(+0.90%) |
Feb 07, 2025 | 51.24 | 51.26 | 50.80 | 50.88 | 889,467 | -0.21(-0.41%) |
Feb 06, 2025 | 51.19 | 51.20 | 50.82 | 51.09 | 1,444,338 | +0.14(+0.27%) |
Feb 05, 2025 | 50.73 | 50.97 | 50.45 | 50.95 | 457,267 | +0.58(+1.15%) |
Feb 04, 2025 | 50.15 | 50.44 | 50.03 | 50.37 | 398,039 | +0.22(+0.44%) |
Feb 03, 2025 | 49.85 | 50.41 | 49.63 | 50.15 | 858,089 | -0.35(-0.69%) |
Jan 31, 2025 | 50.97 | 51.04 | 50.38 | 50.50 | 564,214 | -0.41(-0.81%) |
Jan 30, 2025 | 50.77 | 50.99 | 50.61 | 50.91 | 526,870 | +0.22(+0.43%) |
Jan 29, 2025 | 50.78 | 51.03 | 50.44 | 50.69 | 472,032 | -0.15(-0.30%) |
Jan 28, 2025 | 50.87 | 50.87 | 50.56 | 50.84 | 494,149 | -0.04(-0.08%) |
Jan 27, 2025 | 50.79 | 50.90 | 50.50 | 50.88 | 630,054 | -0.53(-1.03%) |
Jan 24, 2025 | 51.48 | 51.62 | 51.25 | 51.41 | 619,126 | -0.06(-0.12%) |
Jan 23, 2025 | 51.16 | 51.48 | 51.16 | 51.47 | 1,024,377 | +0.32(+0.63%) |
Jan 22, 2025 | 51.41 | 51.41 | 51.09 | 51.15 | 600,214 | -0.10(-0.20%) |
Jan 21, 2025 | 50.97 | 51.25 | 50.93 | 51.25 | 730,320 | +0.37(+0.73%) |
Jan 17, 2025 | 50.82 | 50.96 | 50.55 | 50.88 | 592,313 | +0.40(+0.79%) |
Jan 16, 2025 | 50.40 | 50.55 | 50.26 | 50.48 | 552,269 | +0.09(+0.18%) |
Jan 15, 2025 | 50.31 | 50.44 | 50.14 | 50.39 | 491,127 | +0.63(+1.27%) |
Jan 14, 2025 | 49.67 | 49.82 | 49.38 | 49.76 | 486,809 | +0.30(+0.61%) |
Jan 13, 2025 | 49.03 | 49.48 | 49.01 | 49.46 | 522,093 | +0.11(+0.22%) |
Jan 10, 2025 | 49.97 | 50.00 | 49.22 | 49.35 | 888,221 | -0.83(-1.65%) |
Jan 08, 2025 | 50.11 | 50.19 | 49.78 | 50.18 | 641,694 | +0.06(+0.12%) |
Jan 07, 2025 | 50.68 | 50.75 | 50.01 | 50.12 | 583,458 | -0.39(-0.77%) |
Jan 06, 2025 | 50.73 | 50.95 | 50.40 | 50.51 | 728,096 | +0.05(+0.10%) |
Jan 03, 2025 | 50.17 | 50.50 | 50.08 | 50.46 | 735,686 | +0.48(+0.96%) |
Jan 02, 2025 | 50.19 | 50.34 | 49.65 | 49.98 | 680,303 | +0.04(+0.08%) |
Dec 31, 2024 | 49.94 | 0 | +0.11(+0.22%) | |||
Dec 30, 2024 | 49.93 | 50.09 | 49.61 | 49.83 | 758,447 | -0.52(-1.03%) |
Dec 27, 2024 | 50.45 | 50.56 | 50.06 | 50.35 | 422,841 | -0.31(-0.61%) |
Dec 26, 2024 | 50.50 | 50.71 | 50.37 | 50.66 | 335,487 | +0.10(+0.20%) |
Dec 24, 2024 | 50.23 | 50.56 | 50.15 | 50.56 | 328,348 | +0.38(+0.76%) |
Dec 23, 2024 | 49.81 | 50.18 | 49.59 | 50.18 | 820,598 | +0.33(+0.66%) |
Dec 20, 2024 | 49.08 | 50.12 | 49.02 | 49.85 | 506,346 | +0.67(+1.36%) |
Dec 19, 2024 | 49.62 | 49.77 | 49.15 | 49.18 | 622,166 | -0.16(-0.32%) |
Dec 18, 2024 | 50.64 | 50.71 | 49.13 | 49.34 | 737,588 | -1.28(-2.52%) |
Dec 17, 2024 | 50.66 | 50.68 | 50.44 | 50.62 | 537,790 | -0.24(-0.47%) |
Dec 16, 2024 | 51.01 | 51.05 | 50.82 | 50.85 | 788,827 | -0.13(-0.25%) |
Dec 13, 2024 | 51.05 | 51.05 | 50.83 | 50.98 | 436,785 | +0.20(+0.39%) |
Dec 12, 2024 | 50.94 | 50.94 | 50.73 | 50.79 | 1,361,519 | -0.22(-0.43%) |
Dec 11, 2024 | 51.28 | 51.28 | 50.94 | 51.00 | 467,633 | -0.03(-0.06%) |
Dec 10, 2024 | 51.30 | 51.30 | 50.89 | 51.03 | 416,669 | -0.27(-0.52%) |
Dec 09, 2024 | 51.55 | 51.58 | 51.28 | 51.30 | 412,870 | -0.25(-0.48%) |
Dec 06, 2024 | 51.82 | 51.92 | 51.42 | 51.55 | 510,066 | -0.21(-0.40%) |
Dec 05, 2024 | 51.77 | 51.94 | 51.75 | 51.76 | 432,381 | -0.01(-0.02%) |
Dec 04, 2024 | 51.73 | 51.83 | 51.50 | 51.77 | 488,331 | +0.03(+0.06%) |
Dec 03, 2024 | 51.90 | 51.97 | 51.66 | 51.74 | 397,921 | -0.14(-0.27%) |