Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2025 | 51.46 | 51.46 | 51.28 | 51.36 | 7,565 | -0.04(-0.08%) |
Jan 28, 2025 | 51.30 | 51.43 | 51.24 | 51.40 | 6,017 | -0.02(-0.03%) |
Jan 27, 2025 | 51.47 | 51.47 | 51.28 | 51.42 | 4,688 | +0.07(+0.13%) |
Jan 24, 2025 | 51.41 | 51.41 | 51.35 | 51.35 | 1,104 | +0.08(+0.15%) |
Jan 23, 2025 | 51.33 | 51.33 | 51.18 | 51.28 | 11,795 | -0.22(-0.44%) |
Jan 22, 2025 | 51.59 | 51.59 | 51.46 | 51.50 | 40,018 | -0.05(-0.09%) |
Jan 21, 2025 | 51.49 | 51.55 | 51.45 | 51.55 | 1,288 | +0.12(+0.23%) |
Jan 17, 2025 | 51.33 | 51.43 | 51.33 | 51.43 | 3,105 | +0.10(+0.19%) |
Jan 16, 2025 | 51.33 | 51.33 | 51.30 | 51.33 | 6,207 | -0.03(-0.06%) |
Jan 15, 2025 | 51.21 | 51.36 | 51.21 | 51.36 | 18,227 | +0.48(+0.95%) |
Jan 14, 2025 | 50.87 | 50.94 | 50.87 | 50.88 | 4,929 | -0.01(-0.02%) |
Jan 13, 2025 | 50.82 | 50.89 | 50.82 | 50.89 | 8,957 | -0.01(-0.02%) |
Jan 10, 2025 | 50.98 | 50.98 | 50.90 | 50.90 | 5,802 | -0.29(-0.57%) |
Jan 08, 2025 | 51.24 | 51.25 | 51.12 | 51.19 | 7,663 | -0.05(-0.11%) |
Jan 07, 2025 | 51.25 | 51.25 | 51.24 | 51.24 | 6,493 | -0.07(-0.13%) |
Jan 06, 2025 | 51.25 | 51.31 | 51.25 | 51.31 | 4,842 | +0.12(+0.23%) |
Jan 03, 2025 | 51.23 | 51.23 | 51.19 | 51.19 | 694 | +0.02(+0.05%) |
Jan 02, 2025 | 51.13 | 51.17 | 51.13 | 51.17 | 6,147 | -0.01(-0.02%) |
Dec 31, 2024 | 51.18 | 0 | +0.11(+0.21%) | |||
Dec 30, 2024 | 51.06 | 51.07 | 51.06 | 51.07 | 13,959 | +0.03(+0.07%) |
Dec 27, 2024 | 51.10 | 51.10 | 51.04 | 51.04 | 7,597 | -0.15(-0.29%) |
Dec 26, 2024 | 51.00 | 51.19 | 51.00 | 51.19 | 5,427 | +0.12(+0.23%) |
Dec 24, 2024 | 51.06 | 51.07 | 50.88 | 51.07 | 2,156 | +0.11(+0.22%) |
Dec 23, 2024 | 51.10 | 51.10 | 50.95 | 50.96 | 17,828 | -0.06(-0.12%) |
Dec 20, 2024 | 50.79 | 51.02 | 50.77 | 51.02 | 5,215 | +0.16(+0.31%) |
Dec 19, 2024 | 50.95 | 50.97 | 50.84 | 50.87 | 8,447 | -0.07(-0.14%) |
Dec 18, 2024 | 51.28 | 51.28 | 50.94 | 50.94 | 5,834 | -0.32(-0.62%) |
Dec 17, 2024 | 51.33 | 51.33 | 51.22 | 51.26 | 9,663 | -0.08(-0.16%) |
Dec 16, 2024 | 51.17 | 51.43 | 51.17 | 51.34 | 10,766 | +0.08(+0.15%) |
Dec 13, 2024 | 51.42 | 51.42 | 51.26 | 51.26 | 4,533 | -0.18(-0.34%) |
Dec 12, 2024 | 51.52 | 51.52 | 51.44 | 51.44 | 7,420 | -0.03(-0.06%) |
Dec 11, 2024 | 51.57 | 51.61 | 51.47 | 51.47 | 23,833 | -0.10(-0.19%) |
Dec 10, 2024 | 51.48 | 51.57 | 51.40 | 51.57 | 9,163 | +0.02(+0.04%) |
Dec 09, 2024 | 51.55 | 51.55 | 51.43 | 51.55 | 10,087 | -0.04(-0.08%) |
Dec 06, 2024 | 51.63 | 51.68 | 51.59 | 51.59 | 13,891 | +0.12(+0.23%) |
Dec 05, 2024 | 51.51 | 51.51 | 51.42 | 51.47 | 3,424 | -0.08(-0.16%) |
Dec 04, 2024 | 51.45 | 51.55 | 51.35 | 51.55 | 4,902 | +0.19(+0.37%) |
Dec 03, 2024 | 51.45 | 51.45 | 51.31 | 51.36 | 5,183 | -0.05(-0.09%) |
Dec 02, 2024 | 51.41 | 51.47 | 51.36 | 51.40 | 6,508 | +0.00(+0.00%) |
Nov 29, 2024 | 51.45 | 51.45 | 51.40 | 51.40 | 2,134 | +0.12(+0.24%) |
Nov 27, 2024 | 51.25 | 51.28 | 51.23 | 51.28 | 8,654 | +0.04(+0.08%) |
Nov 26, 2024 | 51.09 | 51.24 | 51.09 | 51.24 | 5,751 | -0.04(-0.08%) |
Nov 25, 2024 | 51.21 | 51.28 | 51.21 | 51.28 | 5,157 | +0.17(+0.33%) |
Nov 22, 2024 | 51.07 | 51.12 | 51.07 | 51.11 | 14,261 | +0.00(+0.00%) |
Nov 21, 2024 | 51.10 | 51.12 | 51.01 | 51.11 | 19,969 | +0.08(+0.17%) |
Nov 20, 2024 | 50.96 | 51.05 | 50.96 | 51.02 | 4,823 | -0.07(-0.15%) |
Nov 19, 2024 | 51.05 | 51.10 | 51.05 | 51.10 | 8,582 | +0.12(+0.23%) |
Nov 18, 2024 | 51.01 | 51.01 | 50.90 | 50.98 | 2,603 | +0.02(+0.04%) |
Nov 15, 2024 | 50.90 | 50.96 | 50.79 | 50.96 | 7,970 | +0.07(+0.14%) |
Nov 14, 2024 | 51.03 | 51.03 | 50.89 | 50.89 | 18,397 | -0.12(-0.23%) |
Nov 13, 2024 | 51.05 | 51.05 | 51.01 | 51.01 | 7,575 | +0.01(+0.02%) |
Nov 12, 2024 | 51.07 | 51.07 | 50.94 | 51.00 | 1,083 | -0.12(-0.24%) |
Nov 11, 2024 | 51.22 | 51.22 | 51.12 | 51.12 | 6,277 | +0.03(+0.06%) |
Nov 08, 2024 | 51.11 | 51.11 | 51.09 | 51.09 | 3,229 | +0.07(+0.13%) |
Nov 07, 2024 | 50.83 | 51.10 | 50.83 | 51.02 | 12,763 | +0.22(+0.43%) |
Nov 06, 2024 | 50.79 | 50.80 | 50.72 | 50.80 | 139,869 | +0.06(+0.12%) |
Nov 05, 2024 | 50.72 | 50.74 | 50.71 | 50.74 | 4,978 | +0.04(+0.09%) |
Nov 04, 2024 | 50.76 | 50.77 | 50.66 | 50.70 | 10,406 | +0.01(+0.01%) |