| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 47.78 | 48.26 | 47.16 | 47.57 | 5,102,370 | -0.79(-1.63%) |
| Jan 30, 2025 | 48.11 | 48.88 | 47.94 | 48.36 | 3,827,645 | +0.74(+1.55%) |
| Jan 29, 2025 | 47.24 | 48.45 | 47.24 | 47.62 | 3,363,368 | +0.27(+0.57%) |
| Jan 28, 2025 | 47.41 | 47.69 | 46.55 | 47.35 | 3,861,831 | -0.20(-0.42%) |
| Jan 27, 2025 | 47.45 | 48.04 | 47.08 | 47.55 | 2,654,205 | +0.09(+0.19%) |
| Jan 24, 2025 | 47.01 | 48.01 | 47.01 | 47.46 | 2,317,643 | +0.12(+0.25%) |
| Jan 23, 2025 | 47.19 | 47.80 | 47.18 | 47.34 | 3,845,655 | +0.31(+0.66%) |
| Jan 22, 2025 | 48.01 | 48.15 | 46.97 | 47.03 | 4,488,271 | -1.28(-2.65%) |
| Jan 21, 2025 | 48.10 | 48.69 | 47.82 | 48.31 | 4,293,374 | +0.77(+1.62%) |
| Jan 17, 2025 | 46.29 | 48.28 | 45.90 | 47.54 | 6,399,906 | +0.74(+1.58%) |
| Jan 16, 2025 | 46.70 | 47.04 | 45.71 | 46.80 | 6,053,456 | -0.28(-0.59%) |
| Jan 15, 2025 | 47.28 | 47.51 | 46.54 | 47.08 | 4,279,845 | +1.38(+3.02%) |
| Jan 14, 2025 | 44.71 | 45.84 | 44.55 | 45.70 | 4,091,687 | +1.54(+3.49%) |
| Jan 13, 2025 | 43.05 | 44.20 | 42.96 | 44.16 | 4,302,046 | +0.86(+1.99%) |
| Jan 10, 2025 | 43.90 | 44.11 | 43.08 | 43.30 | 4,074,781 | -1.48(-3.31%) |
| Jan 08, 2025 | 44.58 | 44.93 | 43.84 | 44.78 | 2,617,811 | +0.08(+0.18%) |
| Jan 07, 2025 | 45.07 | 45.49 | 44.30 | 44.70 | 2,778,606 | -0.10(-0.22%) |
| Jan 06, 2025 | 44.94 | 45.47 | 44.56 | 44.80 | 4,662,556 | +0.24(+0.54%) |
| Jan 03, 2025 | 43.70 | 44.59 | 42.97 | 44.56 | 2,635,924 | +0.96(+2.20%) |
| Jan 02, 2025 | 43.98 | 44.40 | 43.52 | 43.60 | 2,665,903 | -0.16(-0.37%) |
| Dec 31, 2024 | 43.76 | 0 | +0.20(+0.46%) | |||
| Dec 30, 2024 | 43.23 | 43.91 | 42.86 | 43.56 | 2,580,372 | -0.06(-0.14%) |
| Dec 27, 2024 | 43.62 | 44.23 | 43.36 | 43.62 | 2,102,122 | -0.28(-0.64%) |
| Dec 26, 2024 | 43.79 | 44.03 | 43.52 | 43.90 | 2,156,332 | -0.10(-0.23%) |
| Dec 24, 2024 | 43.58 | 44.00 | 43.44 | 44.00 | 831,836 | +0.43(+0.99%) |
| Dec 23, 2024 | 43.14 | 43.77 | 43.08 | 43.57 | 2,052,160 | +0.12(+0.28%) |
| Dec 20, 2024 | 42.18 | 43.81 | 42.14 | 43.45 | 12,936,641 | +1.10(+2.59%) |
| Dec 19, 2024 | 43.66 | 43.91 | 42.13 | 42.35 | 3,406,922 | -0.30(-0.71%) |
| Dec 18, 2024 | 45.45 | 45.51 | 42.63 | 42.66 | 4,574,133 | -2.08(-4.65%) |
| Dec 17, 2024 | 45.20 | 45.51 | 44.58 | 44.74 | 3,078,722 | -0.94(-2.06%) |
| Dec 16, 2024 | 45.81 | 45.88 | 45.36 | 45.68 | 2,946,479 | -0.02(-0.04%) |
| Dec 13, 2024 | 45.74 | 45.89 | 45.20 | 45.70 | 4,833,039 | +0.16(+0.35%) |
| Dec 12, 2024 | 46.11 | 46.36 | 45.30 | 45.54 | 3,878,870 | -0.69(-1.49%) |
| Dec 11, 2024 | 46.49 | 46.92 | 46.09 | 46.23 | 6,510,363 | -0.17(-0.37%) |
| Dec 10, 2024 | 46.41 | 48.17 | 45.48 | 46.40 | 6,742,967 | +0.43(+0.94%) |
| Dec 09, 2024 | 46.95 | 47.04 | 45.74 | 45.97 | 4,460,914 | -1.06(-2.25%) |
| Dec 06, 2024 | 46.86 | 47.16 | 46.31 | 47.03 | 2,616,846 | +0.26(+0.56%) |
| Dec 05, 2024 | 46.83 | 47.42 | 46.64 | 46.77 | 3,578,304 | +0.17(+0.36%) |
| Dec 04, 2024 | 46.80 | 46.87 | 46.05 | 46.60 | 2,762,160 | -0.20(-0.43%) |
| Dec 03, 2024 | 47.27 | 47.33 | 46.48 | 46.80 | 3,542,948 | -0.28(-0.59%) |
