Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2025 | 46.32 | 46.38 | 45.81 | 45.98 | 366,753 | -0.20(-0.43%) |
Jan 13, 2025 | 45.70 | 46.18 | 45.65 | 46.18 | 58,756 | +0.12(+0.26%) |
Jan 10, 2025 | 46.67 | 46.67 | 46.02 | 46.06 | 99,580 | -0.90(-1.92%) |
Jan 08, 2025 | 46.87 | 47.00 | 46.59 | 46.96 | 63,905 | +0.05(+0.11%) |
Jan 07, 2025 | 47.70 | 47.70 | 46.75 | 46.91 | 76,027 | -0.62(-1.30%) |
Jan 06, 2025 | 47.59 | 47.83 | 47.42 | 47.53 | 250,975 | +0.22(+0.47%) |
Jan 03, 2025 | 47.00 | 47.36 | 46.93 | 47.31 | 121,946 | +0.53(+1.13%) |
Jan 02, 2025 | 47.02 | 47.27 | 46.41 | 46.78 | 170,738 | +0.09(+0.19%) |
Dec 31, 2024 | 46.69 | 0 | -0.42(-0.89%) | |||
Dec 30, 2024 | 46.98 | 47.30 | 46.75 | 47.11 | 91,086 | -0.18(-0.38%) |
Dec 27, 2024 | 47.72 | 47.72 | 47.14 | 47.29 | 87,547 | -0.67(-1.40%) |
Dec 26, 2024 | 47.77 | 48.07 | 47.68 | 47.96 | 53,411 | -0.03(-0.05%) |
Dec 24, 2024 | 47.45 | 47.99 | 47.45 | 47.99 | 32,986 | +0.60(+1.26%) |
Dec 23, 2024 | 47.30 | 47.48 | 46.90 | 47.39 | 58,031 | +0.11(+0.23%) |
Dec 20, 2024 | 46.60 | 47.67 | 46.53 | 47.28 | 65,119 | +0.47(+1.00%) |
Dec 19, 2024 | 47.18 | 47.25 | 46.77 | 46.81 | 99,550 | -0.14(-0.30%) |
Dec 18, 2024 | 48.39 | 48.58 | 46.86 | 46.95 | 73,145 | -1.50(-3.10%) |
Dec 17, 2024 | 48.39 | 48.48 | 48.23 | 48.45 | 74,469 | -0.17(-0.35%) |
Dec 16, 2024 | 48.47 | 48.71 | 48.43 | 48.62 | 79,000 | +0.33(+0.68%) |
Dec 13, 2024 | 48.60 | 48.63 | 48.28 | 48.29 | 59,734 | -0.15(-0.31%) |
Dec 12, 2024 | 48.75 | 48.76 | 48.44 | 48.44 | 48,012 | -0.18(-0.37%) |
Dec 11, 2024 | 48.72 | 48.96 | 48.62 | 48.62 | 133,016 | +0.07(+0.14%) |
Dec 10, 2024 | 48.71 | 48.82 | 48.46 | 48.55 | 36,396 | -0.18(-0.37%) |
Dec 09, 2024 | 49.06 | 49.11 | 48.68 | 48.73 | 61,220 | -0.37(-0.75%) |
Dec 06, 2024 | 49.01 | 49.18 | 48.95 | 49.10 | 54,424 | +0.18(+0.37%) |
Dec 05, 2024 | 48.92 | 49.05 | 48.80 | 48.92 | 45,666 | +0.01(+0.02%) |
Dec 04, 2024 | 48.68 | 48.92 | 48.66 | 48.91 | 52,361 | +0.31(+0.64%) |
Dec 03, 2024 | 48.57 | 48.62 | 48.42 | 48.60 | 38,853 | -0.03(-0.06%) |
Dec 02, 2024 | 48.45 | 48.63 | 48.40 | 48.63 | 47,075 | +0.18(+0.38%) |
Nov 29, 2024 | 48.24 | 48.51 | 48.21 | 48.45 | 12,597 | +0.41(+0.86%) |
Nov 27, 2024 | 48.24 | 48.27 | 47.99 | 48.04 | 34,775 | -0.19(-0.39%) |
Nov 26, 2024 | 48.03 | 48.23 | 47.95 | 48.23 | 47,574 | +0.29(+0.60%) |
Nov 25, 2024 | 47.98 | 48.16 | 47.75 | 47.94 | 61,545 | +0.34(+0.71%) |
Nov 22, 2024 | 47.42 | 47.66 | 47.42 | 47.60 | 86,975 | +0.11(+0.23%) |
Nov 21, 2024 | 47.41 | 47.83 | 47.05 | 47.49 | 50,831 | +0.34(+0.72%) |
Nov 20, 2024 | 47.25 | 47.29 | 46.81 | 47.15 | 50,218 | -0.16(-0.34%) |
Nov 19, 2024 | 46.83 | 47.35 | 46.80 | 47.31 | 57,590 | +0.30(+0.64%) |
Nov 18, 2024 | 46.84 | 47.07 | 46.76 | 47.01 | 72,777 | +0.25(+0.53%) |
Nov 15, 2024 | 47.07 | 47.07 | 46.67 | 46.76 | 66,979 | -0.61(-1.28%) |
Nov 14, 2024 | 47.72 | 47.72 | 47.34 | 47.37 | 38,792 | -0.36(-0.75%) |
Nov 13, 2024 | 47.77 | 47.85 | 47.56 | 47.73 | 48,749 | +0.09(+0.19%) |
Nov 12, 2024 | 47.86 | 47.96 | 47.44 | 47.64 | 82,084 | -0.29(-0.60%) |
Nov 11, 2024 | 48.00 | 48.03 | 47.83 | 47.93 | 49,328 | +0.00(+0.00%) |
Nov 08, 2024 | 47.74 | 48.05 | 47.74 | 47.93 | 43,948 | +0.26(+0.54%) |
Nov 07, 2024 | 47.34 | 47.77 | 47.28 | 47.67 | 56,356 | +0.50(+1.06%) |
Nov 06, 2024 | 46.86 | 47.19 | 46.64 | 47.17 | 66,255 | +0.95(+2.05%) |
Nov 05, 2024 | 45.79 | 46.25 | 45.79 | 46.22 | 50,723 | +0.54(+1.18%) |
Nov 04, 2024 | 45.76 | 45.96 | 45.62 | 45.68 | 165,009 | -0.06(-0.13%) |