Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 52.94 | 53.82 | 52.77 | 53.43 | 5,553,028 | +0.56(+1.06%) |
Feb 13, 2025 | 52.60 | 53.23 | 51.92 | 52.87 | 6,129,938 | +0.50(+0.95%) |
Feb 12, 2025 | 53.61 | 54.11 | 51.63 | 52.37 | 7,829,762 | -1.39(-2.59%) |
Feb 11, 2025 | 53.58 | 54.53 | 53.17 | 53.76 | 9,272,528 | +0.26(+0.49%) |
Feb 10, 2025 | 51.58 | 53.68 | 51.51 | 53.50 | 5,073,318 | +2.39(+4.68%) |
Feb 07, 2025 | 51.20 | 51.98 | 50.73 | 51.11 | 12,931,090 | -0.32(-0.62%) |
Feb 06, 2025 | 53.12 | 53.56 | 51.12 | 51.43 | 7,719,213 | -1.52(-2.87%) |
Feb 05, 2025 | 52.13 | 53.10 | 51.92 | 52.95 | 4,082,821 | +0.80(+1.53%) |
Feb 04, 2025 | 51.42 | 52.34 | 51.27 | 52.15 | 5,127,384 | -0.03(-0.06%) |
Feb 03, 2025 | 51.81 | 52.93 | 50.96 | 52.18 | 7,156,363 | +1.06(+2.07%) |
Jan 31, 2025 | 52.02 | 52.07 | 50.86 | 51.12 | 5,758,572 | -0.53(-1.03%) |
Jan 30, 2025 | 50.93 | 52.07 | 50.88 | 51.65 | 5,434,230 | +1.03(+2.03%) |
Jan 29, 2025 | 50.00 | 51.10 | 49.83 | 50.62 | 6,215,643 | +0.72(+1.44%) |
Jan 28, 2025 | 49.08 | 50.00 | 48.24 | 49.90 | 9,915,499 | +1.44(+2.97%) |
Jan 27, 2025 | 51.26 | 51.30 | 47.59 | 48.46 | 21,578,056 | -5.22(-9.72%) |
Jan 24, 2025 | 53.52 | 53.88 | 53.23 | 53.68 | 6,025,596 | +0.10(+0.19%) |
Jan 23, 2025 | 53.67 | 53.77 | 52.89 | 53.58 | 6,776,449 | +0.18(+0.34%) |
Jan 22, 2025 | 54.10 | 54.85 | 53.37 | 53.40 | 7,780,672 | -0.03(-0.06%) |
Jan 21, 2025 | 52.57 | 53.46 | 52.23 | 53.43 | 9,928,056 | +0.47(+0.89%) |
Jan 17, 2025 | 52.80 | 53.79 | 52.37 | 52.96 | 7,702,770 | -0.82(-1.52%) |
Jan 16, 2025 | 52.19 | 53.98 | 52.10 | 53.78 | 7,552,738 | +1.34(+2.56%) |
Jan 15, 2025 | 52.00 | 52.99 | 51.62 | 52.44 | 10,474,455 | +1.75(+3.45%) |
Jan 14, 2025 | 50.05 | 51.21 | 49.94 | 50.69 | 7,395,962 | +0.61(+1.22%) |
Jan 13, 2025 | 49.10 | 50.12 | 48.79 | 50.08 | 9,288,824 | +1.08(+2.20%) |
Jan 10, 2025 | 49.58 | 50.03 | 48.86 | 49.00 | 10,527,502 | +0.00(+0.00%) |
Jan 08, 2025 | 48.26 | 49.20 | 48.19 | 49.00 | 7,887,201 | +0.85(+1.77%) |
Jan 07, 2025 | 47.65 | 48.52 | 47.30 | 48.15 | 4,850,897 | +0.51(+1.07%) |
Jan 06, 2025 | 48.00 | 48.29 | 47.38 | 47.64 | 6,781,338 | +0.62(+1.32%) |
Jan 03, 2025 | 47.80 | 48.33 | 46.39 | 47.02 | 8,236,043 | -0.33(-0.70%) |
Jan 02, 2025 | 47.00 | 47.59 | 45.92 | 47.35 | 10,162,076 | +1.24(+2.69%) |
Dec 31, 2024 | 46.11 | 0 | -0.48(-1.03%) | |||
Dec 30, 2024 | 46.35 | 46.76 | 45.06 | 46.59 | 9,715,163 | +2.27(+5.12%) |
Dec 27, 2024 | 44.17 | 44.98 | 43.96 | 44.32 | 4,508,290 | +0.14(+0.32%) |
Dec 26, 2024 | 44.16 | 44.64 | 43.71 | 44.18 | 2,712,316 | -0.40(-0.90%) |
Dec 24, 2024 | 44.09 | 44.76 | 43.63 | 44.58 | 2,013,643 | +0.72(+1.64%) |
Dec 23, 2024 | 43.00 | 43.99 | 42.85 | 43.86 | 4,813,909 | +0.87(+2.02%) |
Dec 20, 2024 | 42.59 | 43.64 | 42.42 | 42.99 | 12,909,023 | +0.37(+0.86%) |
Dec 19, 2024 | 43.59 | 43.73 | 42.61 | 42.62 | 5,128,019 | +0.09(+0.20%) |
Dec 18, 2024 | 44.15 | 44.37 | 42.27 | 42.54 | 7,448,985 | -1.66(-3.76%) |
Dec 17, 2024 | 44.36 | 44.59 | 43.86 | 44.20 | 7,056,120 | -0.62(-1.38%) |
Dec 16, 2024 | 45.59 | 45.82 | 44.64 | 44.82 | 5,326,484 | -0.77(-1.69%) |
Dec 13, 2024 | 45.82 | 46.12 | 45.12 | 45.59 | 8,515,001 | -0.27(-0.59%) |
Dec 12, 2024 | 45.50 | 46.31 | 45.27 | 45.86 | 4,700,864 | +0.28(+0.61%) |
Dec 11, 2024 | 43.55 | 45.90 | 43.39 | 45.58 | 9,614,123 | +2.53(+5.88%) |
Dec 10, 2024 | 43.23 | 43.82 | 42.73 | 43.05 | 6,094,809 | -0.22(-0.51%) |
Dec 09, 2024 | 43.99 | 44.20 | 43.07 | 43.27 | 5,772,973 | -0.06(-0.14%) |
Dec 06, 2024 | 44.19 | 44.51 | 43.21 | 43.33 | 7,158,134 | -1.12(-2.52%) |
Dec 05, 2024 | 45.35 | 45.54 | 44.36 | 44.45 | 7,874,162 | -0.24(-0.54%) |
Dec 04, 2024 | 44.70 | 44.81 | 43.84 | 44.69 | 7,523,639 | -0.12(-0.27%) |
Dec 03, 2024 | 44.58 | 45.10 | 44.35 | 44.81 | 4,867,780 | +0.28(+0.63%) |