Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 55.83 | 56.71 | 55.33 | 56.48 | 1,392,911 | +0.90(+1.62%) |
Feb 07, 2025 | 56.81 | 57.58 | 55.31 | 55.58 | 1,130,646 | -1.29(-2.27%) |
Feb 06, 2025 | 57.33 | 58.05 | 56.57 | 56.87 | 904,780 | +0.44(+0.78%) |
Feb 05, 2025 | 56.48 | 57.17 | 55.67 | 56.43 | 1,077,391 | -0.08(-0.14%) |
Feb 04, 2025 | 56.28 | 56.88 | 55.62 | 56.51 | 1,492,064 | +0.79(+1.42%) |
Feb 03, 2025 | 57.30 | 57.97 | 55.55 | 55.72 | 2,448,815 | -3.42(-5.78%) |
Jan 31, 2025 | 61.58 | 62.50 | 58.84 | 59.14 | 1,593,237 | -3.03(-4.87%) |
Jan 30, 2025 | 61.34 | 62.66 | 61.34 | 62.17 | 1,612,683 | +0.86(+1.40%) |
Jan 29, 2025 | 60.73 | 62.45 | 60.62 | 61.31 | 2,238,640 | +0.51(+0.84%) |
Jan 28, 2025 | 58.23 | 61.09 | 58.23 | 60.80 | 1,677,284 | +2.61(+4.49%) |
Jan 27, 2025 | 58.91 | 60.33 | 57.99 | 58.19 | 1,824,967 | -1.65(-2.76%) |
Jan 24, 2025 | 58.70 | 60.51 | 58.67 | 59.84 | 1,179,056 | +1.19(+2.03%) |
Jan 23, 2025 | 58.27 | 58.92 | 57.37 | 58.65 | 993,933 | +0.15(+0.26%) |
Jan 22, 2025 | 59.25 | 59.39 | 57.61 | 58.50 | 1,535,764 | -0.48(-0.81%) |
Jan 21, 2025 | 59.20 | 60.50 | 58.33 | 58.98 | 2,215,931 | -0.95(-1.59%) |
Jan 17, 2025 | 58.13 | 60.62 | 57.96 | 59.93 | 1,681,311 | +2.08(+3.60%) |
Jan 16, 2025 | 58.73 | 59.38 | 57.31 | 57.85 | 983,848 | -0.28(-0.48%) |
Jan 15, 2025 | 57.85 | 58.25 | 57.20 | 58.13 | 845,175 | +1.65(+2.92%) |
Jan 14, 2025 | 56.89 | 57.61 | 55.49 | 56.48 | 966,911 | -0.18(-0.32%) |
Jan 13, 2025 | 56.45 | 56.89 | 55.02 | 56.66 | 1,122,568 | +0.06(+0.11%) |
Jan 10, 2025 | 56.59 | 58.62 | 55.77 | 56.60 | 1,710,303 | -1.14(-1.97%) |
Jan 08, 2025 | 57.39 | 58.29 | 56.62 | 57.74 | 814,936 | +0.24(+0.42%) |
Jan 07, 2025 | 58.44 | 58.71 | 57.01 | 57.50 | 1,367,179 | -0.06(-0.10%) |
Jan 06, 2025 | 56.76 | 57.83 | 56.29 | 57.56 | 1,433,834 | +1.27(+2.26%) |
Jan 03, 2025 | 57.65 | 58.18 | 55.90 | 56.29 | 891,378 | -1.00(-1.75%) |
Jan 02, 2025 | 57.08 | 57.98 | 56.33 | 57.29 | 1,254,206 | +0.63(+1.11%) |
Dec 31, 2024 | 56.66 | 0 | -1.03(-1.79%) | |||
Dec 30, 2024 | 57.96 | 58.50 | 57.43 | 57.69 | 1,067,437 | -1.43(-2.42%) |
Dec 27, 2024 | 59.87 | 60.31 | 58.56 | 59.12 | 878,111 | -1.12(-1.86%) |
Dec 26, 2024 | 59.35 | 60.58 | 59.35 | 60.24 | 800,586 | +0.09(+0.15%) |
Dec 24, 2024 | 59.91 | 60.29 | 59.19 | 60.15 | 491,988 | +0.22(+0.37%) |
Dec 23, 2024 | 60.79 | 61.12 | 59.76 | 59.93 | 1,940,084 | -0.47(-0.78%) |
Dec 20, 2024 | 56.97 | 61.07 | 56.47 | 60.40 | 2,428,332 | +2.64(+4.57%) |
Dec 19, 2024 | 57.20 | 59.06 | 56.56 | 57.76 | 2,266,733 | +0.60(+1.05%) |
Dec 18, 2024 | 60.94 | 62.45 | 56.55 | 57.16 | 5,639,814 | +1.10(+1.96%) |
Dec 17, 2024 | 55.80 | 56.24 | 54.55 | 56.06 | 2,709,829 | +0.33(+0.59%) |
Dec 16, 2024 | 54.82 | 56.00 | 54.54 | 55.73 | 1,518,666 | +0.67(+1.22%) |
Dec 13, 2024 | 53.41 | 55.35 | 53.10 | 55.06 | 1,737,832 | +1.47(+2.74%) |
Dec 12, 2024 | 54.35 | 54.66 | 52.79 | 53.59 | 1,498,432 | -0.56(-1.03%) |
Dec 11, 2024 | 54.47 | 55.09 | 53.66 | 54.15 | 1,389,286 | -0.22(-0.40%) |
Dec 10, 2024 | 54.56 | 55.06 | 53.05 | 54.37 | 1,729,174 | +0.05(+0.09%) |
Dec 09, 2024 | 54.31 | 55.68 | 53.86 | 54.32 | 1,770,689 | +0.77(+1.44%) |
Dec 06, 2024 | 52.80 | 54.43 | 52.51 | 53.55 | 1,483,926 | +1.24(+2.37%) |
Dec 05, 2024 | 52.29 | 52.53 | 51.91 | 52.31 | 859,700 | +0.06(+0.11%) |
Dec 04, 2024 | 52.18 | 52.70 | 51.89 | 52.25 | 808,252 | -0.09(-0.17%) |
Dec 03, 2024 | 52.40 | 52.84 | 51.11 | 52.34 | 1,321,661 | +0.83(+1.61%) |