Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 10, 2025 | 45.54 | 46.55 | 45.20 | 45.95 | 747,540 | +0.01(+0.02%) |
Jan 08, 2025 | 45.33 | 46.24 | 45.15 | 45.94 | 649,446 | +0.61(+1.35%) |
Jan 07, 2025 | 46.43 | 46.86 | 45.23 | 45.33 | 747,313 | -1.18(-2.54%) |
Jan 06, 2025 | 47.61 | 47.78 | 46.09 | 46.51 | 1,013,681 | -1.41(-2.94%) |
Jan 03, 2025 | 47.48 | 48.08 | 46.95 | 47.92 | 1,055,158 | +0.69(+1.46%) |
Jan 02, 2025 | 45.69 | 47.36 | 45.60 | 47.23 | 1,086,982 | +1.84(+4.05%) |
Dec 31, 2024 | 45.39 | 0 | -0.01(-0.02%) | |||
Dec 30, 2024 | 45.89 | 45.89 | 45.04 | 45.40 | 826,112 | -0.52(-1.13%) |
Dec 27, 2024 | 45.60 | 45.94 | 44.96 | 45.92 | 1,027,601 | +0.30(+0.66%) |
Dec 26, 2024 | 46.11 | 46.21 | 45.42 | 45.62 | 830,667 | -0.68(-1.47%) |
Dec 24, 2024 | 46.10 | 46.40 | 45.89 | 46.30 | 404,683 | +0.41(+0.89%) |
Dec 23, 2024 | 46.19 | 46.54 | 45.67 | 45.89 | 1,542,366 | -0.27(-0.58%) |
Dec 20, 2024 | 47.16 | 47.70 | 46.08 | 46.16 | 5,166,961 | -1.38(-2.90%) |
Dec 19, 2024 | 48.27 | 48.52 | 47.04 | 47.54 | 802,391 | -0.62(-1.29%) |
Dec 18, 2024 | 50.65 | 50.76 | 48.08 | 48.16 | 1,216,414 | -2.49(-4.92%) |
Dec 17, 2024 | 51.25 | 51.53 | 50.59 | 50.65 | 860,349 | -0.54(-1.05%) |
Dec 16, 2024 | 50.12 | 51.96 | 50.11 | 51.19 | 1,899,313 | +1.23(+2.46%) |
Dec 13, 2024 | 49.92 | 50.26 | 49.55 | 49.96 | 704,727 | +0.13(+0.26%) |
Dec 12, 2024 | 50.05 | 50.45 | 49.29 | 49.83 | 694,223 | -0.16(-0.32%) |
Dec 11, 2024 | 48.99 | 50.23 | 48.99 | 49.99 | 983,384 | +1.22(+2.50%) |
Dec 10, 2024 | 48.77 | 49.23 | 47.73 | 48.77 | 957,125 | +0.37(+0.76%) |
Dec 09, 2024 | 50.35 | 50.59 | 48.34 | 48.40 | 1,160,394 | -1.96(-3.89%) |
Dec 06, 2024 | 51.05 | 51.06 | 50.09 | 50.36 | 669,120 | -0.68(-1.33%) |
Dec 05, 2024 | 51.42 | 51.70 | 50.86 | 51.04 | 561,490 | -0.39(-0.76%) |
Dec 04, 2024 | 51.06 | 51.65 | 50.07 | 51.43 | 805,026 | +0.16(+0.31%) |
Dec 03, 2024 | 51.67 | 52.77 | 50.95 | 51.27 | 1,212,936 | -0.13(-0.25%) |
Dec 02, 2024 | 51.44 | 51.66 | 50.14 | 51.40 | 1,103,996 | -0.21(-0.41%) |
Nov 29, 2024 | 50.69 | 51.66 | 50.59 | 51.61 | 556,641 | +1.13(+2.24%) |
Nov 27, 2024 | 50.55 | 51.10 | 50.20 | 50.48 | 608,803 | -0.25(-0.49%) |
Nov 26, 2024 | 50.00 | 50.93 | 49.80 | 50.73 | 832,675 | +0.42(+0.83%) |
Nov 25, 2024 | 52.03 | 52.19 | 50.10 | 50.31 | 1,152,202 | -1.40(-2.71%) |
Nov 22, 2024 | 52.50 | 52.60 | 51.51 | 51.71 | 620,458 | -0.54(-1.03%) |
Nov 21, 2024 | 52.34 | 52.57 | 51.58 | 52.25 | 576,929 | +0.04(+0.08%) |
Nov 20, 2024 | 52.02 | 52.75 | 51.95 | 52.21 | 791,112 | +0.00(+0.00%) |
Nov 19, 2024 | 51.38 | 52.77 | 51.30 | 52.21 | 643,989 | +0.51(+0.99%) |
Nov 18, 2024 | 51.61 | 52.08 | 50.65 | 51.70 | 694,688 | +0.36(+0.70%) |
Nov 15, 2024 | 50.45 | 51.89 | 50.13 | 51.34 | 1,154,875 | +1.01(+2.01%) |
Nov 14, 2024 | 52.34 | 52.83 | 49.68 | 50.33 | 1,068,982 | -2.39(-4.53%) |
Nov 13, 2024 | 53.37 | 53.70 | 52.52 | 52.72 | 634,227 | -0.55(-1.03%) |
Nov 12, 2024 | 53.47 | 54.23 | 53.15 | 53.27 | 790,293 | +0.00(+0.00%) |
Nov 11, 2024 | 54.06 | 54.45 | 52.87 | 53.27 | 800,605 | -0.55(-1.02%) |
Nov 08, 2024 | 52.60 | 54.17 | 52.40 | 53.82 | 661,636 | +1.47(+2.81%) |
Nov 07, 2024 | 52.89 | 52.98 | 52.10 | 52.35 | 1,082,037 | -0.49(-0.93%) |
Nov 06, 2024 | 54.76 | 55.50 | 52.57 | 52.84 | 1,115,126 | -0.94(-1.75%) |
Nov 05, 2024 | 51.25 | 53.91 | 51.00 | 53.78 | 1,109,933 | +2.53(+4.94%) |
Nov 04, 2024 | 50.29 | 51.30 | 49.91 | 51.25 | 1,256,373 | +1.08(+2.15%) |