Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 10, 2025 | 51.80 | 51.80 | 51.22 | 51.31 | 1,783,890 | -0.38(-0.74%) |
Jan 08, 2025 | 51.75 | 51.90 | 51.36 | 51.69 | 1,335,474 | -0.32(-0.62%) |
Jan 07, 2025 | 53.06 | 53.06 | 51.99 | 52.01 | 1,360,054 | -1.69(-3.15%) |
Jan 06, 2025 | 54.15 | 54.25 | 53.61 | 53.70 | 7,678,357 | +0.31(+0.58%) |
Jan 03, 2025 | 53.52 | 54.15 | 53.32 | 53.39 | 7,451,754 | -0.25(-0.47%) |
Jan 02, 2025 | 53.74 | 53.96 | 53.44 | 53.64 | 2,164,490 | -0.08(-0.15%) |
Dec 31, 2024 | 53.72 | 0 | -0.18(-0.33%) | |||
Dec 30, 2024 | 53.69 | 54.07 | 53.24 | 53.90 | 805,590 | +0.14(+0.26%) |
Dec 27, 2024 | 53.35 | 53.78 | 53.35 | 53.76 | 567,889 | +0.03(+0.06%) |
Dec 26, 2024 | 53.35 | 53.78 | 53.35 | 53.73 | 439,280 | +0.13(+0.24%) |
Dec 24, 2024 | 53.77 | 53.77 | 53.47 | 53.60 | 397,040 | -0.04(-0.07%) |
Dec 23, 2024 | 53.39 | 53.69 | 52.95 | 53.64 | 681,056 | +0.03(+0.06%) |
Dec 20, 2024 | 53.30 | 53.89 | 52.76 | 53.61 | 1,253,994 | +0.10(+0.20%) |
Dec 19, 2024 | 53.70 | 53.91 | 53.45 | 53.51 | 920,945 | +0.08(+0.14%) |
Dec 18, 2024 | 54.79 | 54.79 | 53.26 | 53.43 | 1,743,245 | -1.31(-2.39%) |
Dec 17, 2024 | 54.39 | 54.89 | 54.39 | 54.74 | 821,042 | -0.20(-0.36%) |
Dec 16, 2024 | 55.42 | 55.43 | 54.91 | 54.94 | 762,862 | -0.48(-0.87%) |
Dec 13, 2024 | 55.46 | 55.53 | 55.10 | 55.42 | 862,444 | +0.17(+0.31%) |
Dec 12, 2024 | 55.69 | 55.77 | 55.17 | 55.25 | 758,815 | -0.59(-1.06%) |
Dec 11, 2024 | 56.11 | 56.11 | 55.62 | 55.84 | 640,367 | +0.01(+0.02%) |
Dec 10, 2024 | 55.74 | 55.98 | 55.45 | 55.83 | 669,239 | +0.02(+0.04%) |
Dec 09, 2024 | 55.94 | 56.16 | 55.70 | 55.81 | 1,072,517 | +0.04(+0.07%) |
Dec 06, 2024 | 55.53 | 56.38 | 55.51 | 55.77 | 1,283,559 | -0.01(-0.02%) |
Dec 05, 2024 | 55.21 | 55.88 | 55.15 | 55.78 | 1,341,635 | +0.47(+0.85%) |
Dec 04, 2024 | 54.93 | 55.51 | 54.93 | 55.31 | 1,150,529 | +0.53(+0.97%) |
Dec 03, 2024 | 55.50 | 55.94 | 54.14 | 54.78 | 2,322,255 | -1.99(-3.51%) |
Dec 02, 2024 | 57.00 | 57.07 | 56.45 | 56.77 | 962,877 | -0.25(-0.44%) |
Nov 29, 2024 | 56.76 | 57.05 | 56.72 | 57.02 | 502,317 | +0.30(+0.53%) |
Nov 27, 2024 | 56.20 | 56.81 | 56.20 | 56.72 | 926,267 | +0.50(+0.89%) |
Nov 26, 2024 | 55.85 | 56.45 | 55.34 | 56.22 | 1,217,365 | -0.32(-0.57%) |
Nov 25, 2024 | 56.79 | 56.79 | 56.33 | 56.54 | 1,122,583 | +0.09(+0.16%) |
Nov 22, 2024 | 56.09 | 56.48 | 56.02 | 56.45 | 754,658 | +0.23(+0.41%) |
Nov 21, 2024 | 56.43 | 56.71 | 56.05 | 56.22 | 1,108,510 | -0.08(-0.14%) |
Nov 20, 2024 | 56.18 | 56.44 | 55.80 | 56.30 | 1,232,242 | +0.17(+0.30%) |
Nov 19, 2024 | 55.44 | 56.17 | 55.32 | 56.13 | 1,918,832 | +0.89(+1.61%) |
Nov 18, 2024 | 53.90 | 55.43 | 53.90 | 55.24 | 1,725,538 | +1.31(+2.43%) |
Nov 15, 2024 | 53.79 | 54.27 | 53.76 | 53.93 | 927,819 | +0.12(+0.22%) |
Nov 14, 2024 | 53.86 | 53.95 | 53.38 | 53.81 | 987,838 | +0.24(+0.45%) |
Nov 13, 2024 | 53.94 | 54.12 | 53.52 | 53.57 | 773,745 | -0.39(-0.72%) |
Nov 12, 2024 | 53.99 | 54.04 | 53.67 | 53.96 | 1,256,678 | -0.10(-0.18%) |
Nov 11, 2024 | 53.76 | 54.43 | 53.76 | 54.06 | 1,073,884 | +0.13(+0.24%) |
Nov 08, 2024 | 53.90 | 54.09 | 53.66 | 53.93 | 862,597 | -0.17(-0.31%) |
Nov 07, 2024 | 53.60 | 54.15 | 53.45 | 54.10 | 1,290,473 | +0.86(+1.62%) |
Nov 06, 2024 | 53.16 | 53.58 | 52.73 | 53.24 | 1,731,036 | +0.11(+0.21%) |
Nov 05, 2024 | 53.09 | 53.27 | 52.91 | 53.13 | 1,128,801 | +0.09(+0.17%) |
Nov 04, 2024 | 52.23 | 53.84 | 52.10 | 53.04 | 1,857,163 | +1.14(+2.20%) |