Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 59.47 | 61.14 | 59.35 | 60.96 | 4,334,854 | +2.00(+3.39%) |
Feb 14, 2025 | 56.60 | 59.04 | 55.72 | 58.96 | 3,564,735 | +2.59(+4.59%) |
Feb 13, 2025 | 56.38 | 56.54 | 54.60 | 56.37 | 2,857,662 | +0.60(+1.08%) |
Feb 12, 2025 | 54.23 | 56.37 | 53.76 | 55.77 | 2,673,476 | +0.53(+0.96%) |
Feb 11, 2025 | 54.89 | 55.79 | 54.65 | 55.24 | 2,424,580 | +0.22(+0.40%) |
Feb 10, 2025 | 55.37 | 56.04 | 54.89 | 55.02 | 2,747,103 | +0.43(+0.79%) |
Feb 07, 2025 | 54.45 | 55.30 | 54.05 | 54.59 | 3,283,622 | +0.57(+1.06%) |
Feb 06, 2025 | 54.01 | 54.40 | 53.45 | 54.02 | 2,146,475 | +0.02(+0.04%) |
Feb 05, 2025 | 52.90 | 54.27 | 52.20 | 54.00 | 2,475,273 | +1.41(+2.68%) |
Feb 04, 2025 | 51.95 | 52.70 | 51.69 | 52.59 | 1,923,061 | +1.18(+2.30%) |
Feb 03, 2025 | 49.90 | 51.68 | 49.20 | 51.41 | 3,038,041 | -0.09(-0.17%) |
Jan 31, 2025 | 52.15 | 52.94 | 51.01 | 51.50 | 1,752,837 | -0.49(-0.94%) |
Jan 30, 2025 | 51.25 | 52.15 | 50.97 | 51.99 | 1,821,638 | +1.02(+2.00%) |
Jan 29, 2025 | 51.61 | 51.82 | 50.44 | 50.97 | 2,898,105 | -0.85(-1.64%) |
Jan 28, 2025 | 49.71 | 52.16 | 48.65 | 51.82 | 3,320,881 | +2.49(+5.05%) |
Jan 27, 2025 | 46.38 | 49.68 | 46.01 | 49.33 | 3,373,609 | +1.14(+2.37%) |
Jan 24, 2025 | 48.22 | 49.01 | 47.87 | 48.19 | 2,827,657 | +0.20(+0.42%) |
Jan 23, 2025 | 47.50 | 48.00 | 46.87 | 47.99 | 2,076,922 | +0.18(+0.38%) |
Jan 22, 2025 | 47.50 | 47.86 | 46.61 | 47.81 | 2,330,155 | +0.59(+1.25%) |
Jan 21, 2025 | 47.50 | 47.81 | 46.11 | 47.22 | 2,574,864 | +0.35(+0.75%) |
Jan 17, 2025 | 46.20 | 46.87 | 45.45 | 46.87 | 2,292,756 | +1.05(+2.29%) |
Jan 16, 2025 | 45.76 | 46.39 | 45.27 | 45.82 | 2,615,489 | +0.15(+0.33%) |
Jan 15, 2025 | 45.00 | 45.99 | 44.71 | 45.67 | 3,479,787 | +1.63(+3.70%) |
Jan 14, 2025 | 44.15 | 44.75 | 43.63 | 44.04 | 2,221,203 | +0.51(+1.17%) |
Jan 13, 2025 | 43.04 | 43.83 | 42.83 | 43.53 | 1,868,633 | -0.25(-0.57%) |
Jan 10, 2025 | 43.11 | 44.11 | 42.36 | 43.78 | 3,055,056 | -0.40(-0.91%) |
Jan 08, 2025 | 42.88 | 44.48 | 42.54 | 44.18 | 2,773,341 | +1.26(+2.94%) |
Jan 07, 2025 | 45.10 | 45.24 | 42.38 | 42.92 | 3,054,004 | -2.05(-4.56%) |
Jan 06, 2025 | 46.50 | 46.77 | 44.73 | 44.97 | 1,851,729 | -0.94(-2.05%) |
Jan 03, 2025 | 44.30 | 45.98 | 44.14 | 45.91 | 2,430,290 | +1.92(+4.36%) |
Jan 02, 2025 | 44.40 | 44.41 | 43.05 | 43.99 | 2,179,108 | +0.30(+0.69%) |
Dec 31, 2024 | 43.69 | 0 | -0.22(-0.50%) | |||
Dec 30, 2024 | 43.59 | 44.32 | 43.17 | 43.91 | 2,039,315 | -0.51(-1.15%) |
Dec 27, 2024 | 45.31 | 45.31 | 43.73 | 44.42 | 1,790,318 | -1.14(-2.50%) |
Dec 26, 2024 | 45.63 | 45.71 | 44.78 | 45.56 | 1,524,346 | +0.01(+0.02%) |
Dec 24, 2024 | 45.50 | 45.86 | 45.08 | 45.55 | 1,368,344 | -0.08(-0.18%) |
Dec 23, 2024 | 44.88 | 45.78 | 44.32 | 45.63 | 3,833,856 | +1.31(+2.96%) |
Dec 20, 2024 | 42.39 | 44.42 | 42.00 | 44.32 | 5,983,391 | +1.59(+3.72%) |
Dec 19, 2024 | 44.02 | 44.06 | 42.66 | 42.73 | 2,967,720 | -0.91(-2.09%) |
Dec 18, 2024 | 46.72 | 46.90 | 43.31 | 43.64 | 3,492,886 | -3.14(-6.71%) |
Dec 17, 2024 | 46.88 | 47.82 | 46.38 | 46.78 | 5,800,937 | -0.38(-0.81%) |
Dec 16, 2024 | 46.17 | 47.32 | 44.88 | 47.16 | 4,950,911 | +1.08(+2.34%) |
Dec 13, 2024 | 46.22 | 46.39 | 45.00 | 46.08 | 3,923,337 | -0.35(-0.75%) |
Dec 12, 2024 | 45.72 | 46.59 | 45.69 | 46.43 | 3,305,850 | +0.03(+0.06%) |
Dec 11, 2024 | 45.21 | 46.53 | 44.59 | 46.40 | 4,565,648 | +0.97(+2.14%) |
Dec 10, 2024 | 47.72 | 48.25 | 45.00 | 45.43 | 9,687,639 | -4.70(-9.38%) |
Dec 09, 2024 | 51.70 | 51.93 | 49.80 | 50.13 | 5,899,530 | -2.14(-4.09%) |
Dec 06, 2024 | 52.53 | 54.43 | 51.62 | 52.27 | 10,742,285 | -2.86(-5.19%) |
Dec 05, 2024 | 55.61 | 56.20 | 54.87 | 55.13 | 4,564,847 | -0.71(-1.27%) |
Dec 04, 2024 | 55.92 | 56.78 | 54.75 | 55.84 | 3,710,643 | +1.21(+2.21%) |
Dec 03, 2024 | 52.97 | 54.67 | 52.40 | 54.63 | 2,720,386 | +0.98(+1.83%) |