Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 77.86 | 78.97 | 76.45 | 77.07 | 2,887,299 | +0.08(+0.10%) |
Feb 13, 2025 | 73.03 | 76.99 | 72.23 | 76.99 | 4,132,772 | +1.81(+2.41%) |
Feb 12, 2025 | 74.36 | 75.87 | 73.22 | 75.18 | 4,154,855 | +0.24(+0.32%) |
Feb 11, 2025 | 78.25 | 80.25 | 74.28 | 74.94 | 8,067,088 | -8.20(-9.86%) |
Feb 10, 2025 | 80.64 | 85.21 | 80.39 | 83.14 | 4,681,322 | +3.91(+4.93%) |
Feb 07, 2025 | 72.50 | 80.71 | 71.50 | 79.23 | 10,264,775 | +20.97(+35.99%) |
Feb 06, 2025 | 58.71 | 59.00 | 57.27 | 58.26 | 3,165,449 | +0.12(+0.21%) |
Feb 05, 2025 | 58.43 | 58.80 | 56.51 | 58.14 | 2,293,669 | -0.61(-1.04%) |
Feb 04, 2025 | 58.86 | 59.94 | 58.31 | 58.75 | 2,511,819 | -0.35(-0.59%) |
Feb 03, 2025 | 57.48 | 59.23 | 56.01 | 59.10 | 2,275,439 | +0.00(+0.00%) |
Jan 31, 2025 | 59.05 | 59.98 | 58.94 | 59.10 | 2,133,597 | +0.13(+0.22%) |
Jan 30, 2025 | 58.01 | 59.77 | 58.00 | 58.97 | 1,715,598 | +1.30(+2.25%) |
Jan 29, 2025 | 57.25 | 58.27 | 56.85 | 57.67 | 1,507,158 | +0.54(+0.95%) |
Jan 28, 2025 | 56.07 | 57.47 | 55.26 | 57.13 | 1,311,153 | +1.78(+3.22%) |
Jan 27, 2025 | 54.68 | 57.08 | 54.22 | 55.35 | 1,098,708 | -1.21(-2.14%) |
Jan 24, 2025 | 56.18 | 57.38 | 56.15 | 56.56 | 980,084 | +0.89(+1.60%) |
Jan 23, 2025 | 55.66 | 56.45 | 54.89 | 55.67 | 1,124,915 | -0.36(-0.64%) |
Jan 22, 2025 | 56.00 | 56.48 | 55.31 | 56.03 | 712,963 | +0.51(+0.92%) |
Jan 21, 2025 | 53.98 | 55.71 | 53.50 | 55.52 | 1,060,401 | +1.80(+3.35%) |
Jan 17, 2025 | 53.22 | 54.43 | 52.95 | 53.72 | 789,238 | +0.51(+0.96%) |
Jan 16, 2025 | 53.03 | 53.41 | 52.23 | 53.21 | 672,854 | +0.24(+0.45%) |
Jan 15, 2025 | 52.07 | 53.07 | 51.58 | 52.97 | 1,443,508 | +2.20(+4.33%) |
Jan 14, 2025 | 50.86 | 51.60 | 50.20 | 50.77 | 1,239,841 | +1.06(+2.13%) |
Jan 13, 2025 | 51.39 | 51.51 | 49.01 | 49.71 | 2,401,412 | -2.39(-4.59%) |
Jan 10, 2025 | 54.04 | 54.10 | 51.33 | 52.10 | 2,142,060 | -2.90(-5.27%) |
Jan 08, 2025 | 54.98 | 55.40 | 54.40 | 55.00 | 1,324,324 | -0.48(-0.87%) |
Jan 07, 2025 | 56.30 | 57.15 | 55.05 | 55.48 | 1,593,924 | -0.09(-0.16%) |
Jan 06, 2025 | 55.77 | 56.42 | 54.61 | 55.57 | 1,419,923 | +0.35(+0.63%) |
Jan 03, 2025 | 54.01 | 55.29 | 53.21 | 55.22 | 1,017,616 | +1.66(+3.10%) |
Jan 02, 2025 | 53.90 | 54.00 | 52.60 | 53.56 | 1,552,992 | +0.17(+0.32%) |
Dec 31, 2024 | 53.39 | 0 | -0.07(-0.13%) | |||
Dec 30, 2024 | 56.66 | 56.96 | 53.35 | 53.46 | 2,880,166 | -4.32(-7.48%) |
Dec 27, 2024 | 57.95 | 58.41 | 56.63 | 57.78 | 1,602,094 | -0.64(-1.10%) |
Dec 26, 2024 | 58.00 | 58.85 | 57.83 | 58.42 | 1,533,912 | +0.15(+0.26%) |
Dec 24, 2024 | 58.18 | 58.93 | 57.51 | 58.27 | 983,103 | +0.09(+0.15%) |
Dec 23, 2024 | 58.38 | 59.14 | 56.25 | 58.18 | 2,923,397 | +0.35(+0.61%) |
Dec 20, 2024 | 54.95 | 58.08 | 53.81 | 57.83 | 7,962,520 | +2.56(+4.63%) |
Dec 19, 2024 | 52.26 | 56.00 | 52.26 | 55.27 | 2,336,447 | +3.08(+5.90%) |
Dec 18, 2024 | 53.09 | 54.63 | 51.84 | 52.19 | 2,269,862 | -0.51(-0.97%) |
Dec 17, 2024 | 52.99 | 53.73 | 52.49 | 52.70 | 1,517,629 | -0.58(-1.09%) |
Dec 16, 2024 | 52.50 | 53.88 | 52.43 | 53.28 | 1,408,795 | +1.14(+2.19%) |
Dec 13, 2024 | 52.70 | 53.32 | 50.96 | 52.14 | 1,467,088 | -0.56(-1.06%) |
Dec 12, 2024 | 52.50 | 53.65 | 51.87 | 52.70 | 1,413,506 | +0.16(+0.30%) |
Dec 11, 2024 | 53.60 | 54.00 | 52.48 | 52.54 | 1,179,403 | -0.36(-0.68%) |
Dec 10, 2024 | 53.81 | 54.73 | 52.01 | 52.90 | 1,980,709 | -0.93(-1.73%) |
Dec 09, 2024 | 55.70 | 56.21 | 53.02 | 53.83 | 1,684,763 | -1.70(-3.06%) |
Dec 06, 2024 | 55.90 | 56.67 | 55.50 | 55.53 | 1,621,387 | +0.21(+0.38%) |
Dec 05, 2024 | 54.00 | 55.68 | 53.90 | 55.32 | 1,467,918 | +1.12(+2.07%) |
Dec 04, 2024 | 54.40 | 54.57 | 52.70 | 54.20 | 1,594,054 | +0.00(+0.00%) |
Dec 03, 2024 | 52.84 | 54.79 | 52.79 | 54.20 | 1,264,646 | +0.79(+1.48%) |