Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 59.53 | 61.00 | 59.27 | 59.49 | 745,032 | -0.37(-0.62%) |
Feb 06, 2025 | 60.46 | 60.49 | 59.32 | 59.86 | 631,583 | -0.51(-0.84%) |
Feb 05, 2025 | 58.67 | 60.38 | 58.38 | 60.37 | 1,020,119 | +1.64(+2.79%) |
Feb 04, 2025 | 58.92 | 59.48 | 58.38 | 58.73 | 1,209,630 | +0.18(+0.31%) |
Feb 03, 2025 | 58.15 | 58.87 | 57.00 | 58.55 | 2,267,454 | -1.34(-2.24%) |
Jan 31, 2025 | 61.19 | 61.30 | 59.38 | 59.89 | 1,564,731 | -0.75(-1.24%) |
Jan 30, 2025 | 60.81 | 61.51 | 60.38 | 60.64 | 1,107,776 | +0.14(+0.23%) |
Jan 29, 2025 | 60.11 | 61.24 | 59.80 | 60.50 | 1,557,203 | +0.30(+0.50%) |
Jan 28, 2025 | 58.20 | 60.91 | 58.20 | 60.20 | 3,080,040 | +2.17(+3.74%) |
Jan 27, 2025 | 55.56 | 58.22 | 55.13 | 58.03 | 1,441,184 | +1.25(+2.20%) |
Jan 24, 2025 | 56.63 | 57.12 | 56.44 | 56.78 | 716,984 | +0.36(+0.64%) |
Jan 23, 2025 | 56.64 | 57.03 | 54.87 | 56.42 | 851,920 | -0.45(-0.79%) |
Jan 22, 2025 | 57.75 | 58.90 | 56.55 | 56.87 | 1,046,557 | -0.29(-0.51%) |
Jan 21, 2025 | 56.55 | 57.23 | 55.44 | 57.16 | 668,058 | +1.06(+1.89%) |
Jan 17, 2025 | 56.61 | 56.61 | 55.59 | 56.10 | 867,114 | +0.18(+0.32%) |
Jan 16, 2025 | 55.95 | 56.93 | 55.46 | 55.92 | 1,259,409 | +0.10(+0.18%) |
Jan 15, 2025 | 56.00 | 57.63 | 55.20 | 55.82 | 1,319,200 | +1.29(+2.37%) |
Jan 14, 2025 | 53.99 | 55.47 | 53.92 | 54.53 | 1,174,220 | +1.44(+2.71%) |
Jan 13, 2025 | 52.91 | 53.47 | 51.67 | 53.09 | 1,378,635 | -0.33(-0.62%) |
Jan 10, 2025 | 52.20 | 53.57 | 51.98 | 53.42 | 1,394,840 | +0.64(+1.21%) |
Jan 08, 2025 | 52.51 | 52.92 | 51.88 | 52.78 | 1,171,954 | +0.23(+0.44%) |
Jan 07, 2025 | 54.18 | 54.50 | 52.28 | 52.55 | 691,930 | -1.57(-2.90%) |
Jan 06, 2025 | 55.50 | 56.08 | 53.29 | 54.12 | 1,146,970 | -0.86(-1.56%) |
Jan 03, 2025 | 54.19 | 55.30 | 54.12 | 54.98 | 1,195,320 | +1.23(+2.29%) |
Jan 02, 2025 | 54.93 | 55.24 | 53.08 | 53.75 | 974,004 | -0.78(-1.43%) |
Dec 31, 2024 | 54.53 | 0 | +0.01(+0.02%) | |||
Dec 30, 2024 | 54.40 | 54.76 | 53.63 | 54.52 | 533,061 | -0.49(-0.89%) |
Dec 27, 2024 | 55.32 | 55.33 | 54.00 | 55.01 | 567,537 | -0.71(-1.27%) |
Dec 26, 2024 | 55.33 | 56.06 | 55.13 | 55.72 | 691,041 | +0.57(+1.03%) |
Dec 24, 2024 | 55.18 | 55.20 | 54.61 | 55.15 | 439,659 | +0.51(+0.93%) |
Dec 23, 2024 | 54.82 | 55.33 | 54.08 | 54.64 | 683,765 | -0.14(-0.26%) |
Dec 20, 2024 | 53.24 | 54.88 | 52.82 | 54.78 | 1,648,851 | +1.12(+2.09%) |
Dec 19, 2024 | 54.61 | 55.51 | 53.02 | 53.66 | 1,175,553 | -0.96(-1.76%) |
Dec 18, 2024 | 56.84 | 56.96 | 54.36 | 54.62 | 937,091 | -2.20(-3.87%) |
Dec 17, 2024 | 57.10 | 57.85 | 56.27 | 56.82 | 1,851,377 | -0.25(-0.44%) |
Dec 16, 2024 | 56.99 | 57.67 | 56.40 | 57.07 | 1,598,230 | +0.61(+1.08%) |
Dec 13, 2024 | 55.49 | 56.62 | 55.22 | 56.46 | 1,753,432 | +0.88(+1.58%) |
Dec 12, 2024 | 54.68 | 55.94 | 54.67 | 55.58 | 1,108,341 | +0.10(+0.18%) |
Dec 11, 2024 | 53.88 | 55.48 | 53.53 | 55.48 | 1,332,239 | +1.96(+3.66%) |
Dec 10, 2024 | 53.89 | 54.85 | 52.93 | 53.52 | 1,007,593 | -0.40(-0.74%) |
Dec 09, 2024 | 54.40 | 54.55 | 53.20 | 53.92 | 1,238,060 | -0.29(-0.53%) |
Dec 06, 2024 | 53.51 | 54.24 | 53.25 | 54.21 | 834,543 | +1.03(+1.94%) |
Dec 05, 2024 | 53.50 | 53.99 | 53.12 | 53.18 | 828,759 | -0.17(-0.32%) |
Dec 04, 2024 | 53.04 | 53.50 | 52.65 | 53.35 | 1,544,666 | +0.90(+1.72%) |
Dec 03, 2024 | 52.48 | 53.05 | 52.12 | 52.45 | 1,840,413 | +0.10(+0.19%) |