Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2025 | 48.64 | 49.37 | 47.61 | 48.59 | 2,214,183 | +1.10(+2.32%) |
Feb 12, 2025 | 45.98 | 47.52 | 45.63 | 47.49 | 1,664,676 | +0.49(+1.04%) |
Feb 11, 2025 | 45.06 | 47.04 | 44.50 | 47.00 | 1,799,994 | +1.76(+3.89%) |
Feb 10, 2025 | 46.06 | 46.74 | 45.18 | 45.24 | 1,911,933 | -0.71(-1.55%) |
Feb 07, 2025 | 48.66 | 48.86 | 45.90 | 45.95 | 1,926,790 | -2.93(-5.99%) |
Feb 06, 2025 | 49.73 | 50.42 | 48.73 | 48.88 | 1,374,071 | -0.12(-0.24%) |
Feb 05, 2025 | 49.58 | 50.40 | 48.73 | 49.00 | 1,046,152 | -0.57(-1.15%) |
Feb 04, 2025 | 48.56 | 49.96 | 48.53 | 49.57 | 1,390,826 | +1.37(+2.84%) |
Feb 03, 2025 | 47.14 | 48.78 | 46.22 | 48.20 | 1,427,955 | -0.30(-0.62%) |
Jan 31, 2025 | 49.55 | 49.89 | 48.02 | 48.50 | 1,543,878 | -1.29(-2.59%) |
Jan 30, 2025 | 49.24 | 50.59 | 49.09 | 49.79 | 1,919,318 | +1.05(+2.15%) |
Jan 29, 2025 | 48.80 | 49.27 | 48.21 | 48.74 | 1,209,064 | -0.02(-0.04%) |
Jan 28, 2025 | 49.21 | 49.50 | 48.01 | 48.76 | 1,123,994 | -0.46(-0.93%) |
Jan 27, 2025 | 48.35 | 49.38 | 47.99 | 49.22 | 1,782,311 | +0.78(+1.61%) |
Jan 24, 2025 | 47.36 | 48.58 | 47.02 | 48.44 | 1,326,840 | +1.07(+2.26%) |
Jan 23, 2025 | 46.48 | 48.17 | 46.29 | 47.37 | 1,693,498 | +0.89(+1.91%) |
Jan 22, 2025 | 46.11 | 47.19 | 45.73 | 46.48 | 1,404,297 | +0.30(+0.65%) |
Jan 21, 2025 | 45.97 | 46.84 | 45.51 | 46.18 | 1,684,798 | +0.27(+0.59%) |
Jan 17, 2025 | 46.16 | 47.19 | 45.89 | 45.91 | 1,338,412 | +0.18(+0.39%) |
Jan 16, 2025 | 44.20 | 45.98 | 43.71 | 45.73 | 1,108,588 | +1.36(+3.07%) |
Jan 15, 2025 | 46.10 | 46.47 | 44.36 | 44.37 | 1,097,748 | -0.32(-0.72%) |
Jan 14, 2025 | 45.10 | 45.53 | 43.78 | 44.69 | 1,539,655 | -0.16(-0.36%) |
Jan 13, 2025 | 45.83 | 46.22 | 44.42 | 44.85 | 2,820,458 | -1.35(-2.92%) |
Jan 10, 2025 | 45.25 | 46.76 | 44.36 | 46.20 | 1,787,261 | +0.92(+2.03%) |
Jan 08, 2025 | 45.35 | 45.99 | 44.41 | 45.28 | 1,557,876 | -0.46(-1.00%) |
Jan 07, 2025 | 47.69 | 47.84 | 45.39 | 45.74 | 2,128,041 | -1.78(-3.75%) |
Jan 06, 2025 | 46.52 | 49.25 | 46.35 | 47.52 | 2,782,078 | +1.43(+3.11%) |
Jan 03, 2025 | 47.93 | 48.40 | 45.25 | 46.09 | 1,710,119 | -1.79(-3.74%) |
Jan 02, 2025 | 47.10 | 47.89 | 46.40 | 47.88 | 1,865,890 | +0.85(+1.80%) |
Dec 31, 2024 | 47.03 | 0 | +1.23(+2.69%) | |||
Dec 30, 2024 | 43.53 | 46.36 | 43.12 | 45.80 | 2,912,417 | +1.98(+4.52%) |
Dec 27, 2024 | 43.76 | 44.78 | 43.56 | 43.82 | 1,143,877 | -0.18(-0.41%) |
Dec 26, 2024 | 43.13 | 45.05 | 43.09 | 44.00 | 1,357,303 | +0.51(+1.17%) |
Dec 24, 2024 | 43.53 | 43.74 | 42.63 | 43.49 | 530,565 | -0.02(-0.05%) |
Dec 23, 2024 | 42.80 | 43.61 | 42.37 | 43.51 | 1,304,804 | +0.23(+0.53%) |
Dec 20, 2024 | 41.44 | 43.60 | 41.22 | 43.28 | 2,668,972 | +1.44(+3.43%) |
Dec 19, 2024 | 43.21 | 43.92 | 40.94 | 41.84 | 1,343,917 | -0.89(-2.08%) |
Dec 18, 2024 | 44.36 | 45.07 | 42.69 | 42.73 | 1,775,501 | -1.48(-3.35%) |
Dec 17, 2024 | 43.29 | 44.35 | 42.99 | 44.22 | 1,463,258 | +0.48(+1.09%) |
Dec 16, 2024 | 43.32 | 45.52 | 43.16 | 43.74 | 1,641,868 | +0.12(+0.27%) |
Dec 13, 2024 | 43.50 | 43.91 | 42.67 | 43.62 | 1,428,183 | -0.18(-0.41%) |
Dec 12, 2024 | 45.08 | 45.39 | 42.68 | 43.80 | 1,985,279 | -1.49(-3.29%) |
Dec 11, 2024 | 46.81 | 47.22 | 44.97 | 45.29 | 1,457,977 | -1.51(-3.23%) |
Dec 10, 2024 | 47.05 | 47.39 | 45.66 | 46.80 | 2,046,187 | -0.38(-0.80%) |
Dec 09, 2024 | 45.20 | 48.68 | 45.02 | 47.18 | 4,077,237 | +2.46(+5.49%) |
Dec 06, 2024 | 43.78 | 44.99 | 43.71 | 44.72 | 2,234,478 | +1.35(+3.12%) |
Dec 05, 2024 | 43.99 | 44.50 | 43.32 | 43.37 | 2,328,481 | -0.40(-0.91%) |
Dec 04, 2024 | 42.15 | 44.61 | 41.99 | 43.77 | 2,161,041 | +1.36(+3.21%) |
Dec 03, 2024 | 42.22 | 42.62 | 41.30 | 42.41 | 1,745,068 | +0.04(+0.09%) |