Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 52.33 | 54.79 | 52.21 | 53.06 | 1,833,332 | +0.20(+0.38%) |
Feb 10, 2025 | 50.85 | 53.02 | 50.45 | 52.86 | 2,238,262 | +2.40(+4.76%) |
Feb 07, 2025 | 51.64 | 52.69 | 50.14 | 50.46 | 1,164,656 | -1.44(-2.77%) |
Feb 06, 2025 | 52.27 | 52.85 | 51.78 | 51.90 | 963,823 | -0.07(-0.13%) |
Feb 05, 2025 | 51.36 | 52.03 | 51.00 | 51.97 | 900,468 | +0.76(+1.47%) |
Feb 04, 2025 | 50.91 | 51.92 | 50.65 | 51.21 | 1,064,859 | +0.28(+0.55%) |
Feb 03, 2025 | 50.84 | 51.29 | 49.53 | 50.93 | 1,818,892 | -1.38(-2.64%) |
Jan 31, 2025 | 54.33 | 54.80 | 51.90 | 52.31 | 1,846,888 | -2.37(-4.33%) |
Jan 30, 2025 | 54.10 | 55.16 | 54.10 | 54.68 | 934,578 | +0.71(+1.32%) |
Jan 29, 2025 | 55.12 | 55.50 | 53.80 | 53.97 | 1,319,883 | -1.25(-2.26%) |
Jan 28, 2025 | 55.73 | 56.32 | 54.88 | 55.22 | 945,817 | -0.60(-1.07%) |
Jan 27, 2025 | 56.21 | 57.16 | 55.07 | 55.82 | 1,182,615 | -0.52(-0.92%) |
Jan 24, 2025 | 55.25 | 57.04 | 55.25 | 56.34 | 1,160,852 | +0.88(+1.59%) |
Jan 23, 2025 | 54.54 | 56.16 | 54.54 | 55.46 | 1,212,951 | +0.72(+1.31%) |
Jan 22, 2025 | 55.32 | 55.85 | 54.38 | 54.74 | 1,162,210 | -0.82(-1.48%) |
Jan 21, 2025 | 53.37 | 55.82 | 53.13 | 55.56 | 1,840,529 | +2.98(+5.68%) |
Jan 17, 2025 | 53.04 | 53.71 | 52.41 | 52.58 | 1,196,272 | +0.12(+0.23%) |
Jan 16, 2025 | 52.26 | 52.59 | 51.65 | 52.46 | 1,868,466 | +0.10(+0.19%) |
Jan 15, 2025 | 53.84 | 53.86 | 51.51 | 52.36 | 2,110,250 | -0.03(-0.06%) |
Jan 14, 2025 | 55.76 | 56.10 | 52.08 | 52.39 | 2,091,881 | -3.09(-5.57%) |
Jan 13, 2025 | 57.21 | 57.34 | 55.16 | 55.48 | 1,917,559 | -2.22(-3.85%) |
Jan 10, 2025 | 58.06 | 59.12 | 57.65 | 57.70 | 1,575,441 | -1.16(-1.97%) |
Jan 08, 2025 | 56.81 | 59.25 | 56.81 | 58.86 | 1,822,045 | +1.29(+2.24%) |
Jan 07, 2025 | 57.30 | 58.73 | 57.01 | 57.57 | 1,695,134 | +0.97(+1.71%) |
Jan 06, 2025 | 57.14 | 57.88 | 55.96 | 56.60 | 1,716,410 | -0.26(-0.46%) |
Jan 03, 2025 | 56.94 | 57.57 | 56.03 | 56.86 | 1,131,965 | +0.32(+0.57%) |
Jan 02, 2025 | 58.35 | 58.83 | 56.34 | 56.54 | 1,670,605 | -0.99(-1.72%) |
Dec 31, 2024 | 57.53 | 0 | -0.39(-0.67%) | |||
Dec 30, 2024 | 58.99 | 59.14 | 57.14 | 57.92 | 1,942,686 | -2.13(-3.55%) |
Dec 27, 2024 | 60.88 | 61.08 | 59.91 | 60.05 | 1,206,236 | -1.12(-1.83%) |
Dec 26, 2024 | 58.57 | 61.25 | 58.49 | 61.17 | 1,983,343 | +2.97(+5.10%) |
Dec 24, 2024 | 57.48 | 58.28 | 56.87 | 58.20 | 915,786 | +1.00(+1.75%) |
Dec 23, 2024 | 55.64 | 57.26 | 55.38 | 57.20 | 1,163,074 | +1.56(+2.80%) |
Dec 20, 2024 | 55.02 | 56.80 | 54.80 | 55.64 | 3,131,828 | +0.04(+0.07%) |
Dec 19, 2024 | 56.56 | 57.21 | 54.75 | 55.60 | 1,342,621 | -0.35(-0.63%) |
Dec 18, 2024 | 56.85 | 58.63 | 55.92 | 55.95 | 3,121,879 | +0.05(+0.09%) |
Dec 17, 2024 | 54.80 | 56.32 | 53.42 | 55.90 | 2,390,626 | +1.03(+1.87%) |
Dec 16, 2024 | 54.16 | 55.88 | 53.71 | 54.87 | 1,703,606 | +0.67(+1.23%) |
Dec 13, 2024 | 52.99 | 54.55 | 52.90 | 54.20 | 1,551,169 | +1.01(+1.89%) |
Dec 12, 2024 | 54.07 | 54.67 | 53.06 | 53.20 | 2,297,653 | -1.22(-2.24%) |
Dec 11, 2024 | 52.38 | 56.04 | 51.92 | 54.41 | 2,882,368 | +1.94(+3.69%) |
Dec 10, 2024 | 50.40 | 53.04 | 49.45 | 52.48 | 4,179,488 | +2.17(+4.30%) |
Dec 09, 2024 | 51.05 | 51.64 | 49.65 | 50.31 | 3,639,751 | +0.01(+0.02%) |
Dec 06, 2024 | 50.19 | 51.55 | 49.72 | 50.30 | 1,986,687 | +1.10(+2.23%) |
Dec 05, 2024 | 52.11 | 52.11 | 49.01 | 49.20 | 1,714,965 | -0.15(-0.30%) |
Dec 04, 2024 | 49.45 | 50.25 | 48.86 | 49.35 | 1,445,722 | -0.51(-1.02%) |
Dec 03, 2024 | 50.78 | 50.84 | 49.55 | 49.86 | 1,284,605 | -0.60(-1.19%) |