Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 14, 2025 | 48.77 | 49.86 | 48.72 | 49.78 | 1,286,581 | +0.37(+0.75%) |
Mar 13, 2025 | 49.86 | 50.32 | 49.35 | 49.41 | 1,257,150 | -0.34(-0.68%) |
Mar 12, 2025 | 50.42 | 50.62 | 49.27 | 49.75 | 1,191,216 | -0.92(-1.82%) |
Mar 11, 2025 | 50.90 | 51.32 | 50.39 | 50.67 | 2,143,396 | +0.03(+0.06%) |
Mar 10, 2025 | 50.67 | 52.24 | 50.56 | 50.64 | 2,165,045 | +0.03(+0.06%) |
Mar 07, 2025 | 50.16 | 50.76 | 49.67 | 50.61 | 2,344,373 | +0.58(+1.16%) |
Mar 06, 2025 | 50.20 | 50.52 | 49.67 | 50.03 | 1,225,243 | -0.37(-0.73%) |
Mar 05, 2025 | 49.53 | 50.46 | 49.53 | 50.40 | 1,083,381 | +0.61(+1.23%) |
Mar 04, 2025 | 49.90 | 50.32 | 49.54 | 49.79 | 1,433,920 | -0.07(-0.14%) |
Mar 03, 2025 | 49.98 | 50.53 | 49.72 | 49.86 | 1,213,875 | -0.29(-0.58%) |
Feb 28, 2025 | 50.40 | 50.48 | 49.86 | 50.15 | 1,945,178 | +0.23(+0.46%) |
Feb 27, 2025 | 49.62 | 50.20 | 49.54 | 49.92 | 1,067,587 | +0.12(+0.24%) |
Feb 26, 2025 | 49.15 | 50.12 | 49.03 | 49.80 | 1,005,372 | +0.31(+0.63%) |
Feb 25, 2025 | 48.88 | 50.03 | 48.88 | 49.49 | 1,603,713 | +0.64(+1.31%) |
Feb 24, 2025 | 49.15 | 49.44 | 48.39 | 48.85 | 1,694,668 | -0.27(-0.55%) |
Feb 21, 2025 | 49.99 | 50.41 | 48.50 | 49.12 | 2,111,104 | -0.27(-0.55%) |
Feb 20, 2025 | 49.03 | 49.54 | 48.99 | 49.39 | 1,138,366 | +0.40(+0.82%) |
Feb 19, 2025 | 48.95 | 49.19 | 48.59 | 48.99 | 1,212,433 | -0.05(-0.10%) |
Feb 18, 2025 | 48.53 | 49.18 | 48.44 | 49.04 | 871,135 | +0.43(+0.88%) |
Feb 14, 2025 | 49.32 | 49.95 | 48.55 | 48.61 | 1,105,288 | -0.69(-1.40%) |
Feb 13, 2025 | 48.55 | 49.35 | 48.41 | 49.30 | 677,310 | +0.85(+1.76%) |
Feb 12, 2025 | 48.04 | 48.58 | 48.01 | 48.45 | 760,691 | -0.31(-0.65%) |
Feb 11, 2025 | 48.89 | 49.05 | 48.26 | 48.76 | 880,759 | -0.32(-0.65%) |
Feb 10, 2025 | 48.92 | 49.17 | 48.73 | 49.08 | 745,712 | +0.00(+0.00%) |
Feb 07, 2025 | 49.37 | 49.37 | 48.75 | 49.08 | 785,587 | -0.26(-0.53%) |
Feb 06, 2025 | 49.31 | 49.36 | 48.95 | 49.34 | 1,071,911 | +0.26(+0.53%) |
Feb 05, 2025 | 48.93 | 49.37 | 48.67 | 49.08 | 1,135,739 | +0.52(+1.07%) |
Feb 04, 2025 | 48.42 | 48.82 | 47.94 | 48.56 | 922,648 | +0.14(+0.29%) |
Feb 03, 2025 | 48.15 | 48.65 | 47.56 | 48.42 | 698,466 | +0.03(+0.06%) |
Jan 31, 2025 | 48.10 | 48.74 | 48.08 | 48.39 | 1,042,480 | -0.04(-0.08%) |
Jan 30, 2025 | 48.37 | 48.98 | 48.03 | 48.43 | 932,332 | +0.39(+0.81%) |
Jan 29, 2025 | 48.90 | 49.00 | 47.63 | 48.04 | 811,939 | -0.87(-1.78%) |
Jan 28, 2025 | 49.41 | 49.99 | 48.85 | 48.91 | 754,043 | -0.71(-1.43%) |
Jan 27, 2025 | 48.65 | 49.75 | 48.45 | 49.62 | 1,107,766 | +1.51(+3.14%) |
Jan 24, 2025 | 47.78 | 48.28 | 47.55 | 48.11 | 861,840 | +0.33(+0.69%) |
Jan 23, 2025 | 48.17 | 48.38 | 47.55 | 47.78 | 1,343,512 | -0.35(-0.73%) |
Jan 22, 2025 | 48.77 | 48.77 | 48.03 | 48.13 | 1,242,171 | -1.02(-2.08%) |
Jan 21, 2025 | 48.29 | 49.22 | 48.19 | 49.15 | 1,179,434 | +1.10(+2.29%) |
Jan 17, 2025 | 48.00 | 48.26 | 47.79 | 48.05 | 934,873 | +0.06(+0.13%) |
Jan 16, 2025 | 46.92 | 48.09 | 46.92 | 47.99 | 1,081,495 | +1.15(+2.46%) |
Jan 15, 2025 | 47.44 | 47.79 | 46.83 | 46.84 | 1,105,179 | -0.07(-0.15%) |
Jan 14, 2025 | 46.37 | 47.06 | 46.34 | 46.91 | 773,408 | +0.49(+1.06%) |
Jan 13, 2025 | 45.77 | 46.42 | 45.54 | 46.42 | 944,255 | +0.80(+1.75%) |
Jan 10, 2025 | 45.92 | 46.01 | 45.52 | 45.62 | 983,047 | -0.96(-2.06%) |
Jan 08, 2025 | 46.97 | 47.02 | 46.40 | 46.58 | 1,055,699 | -0.52(-1.10%) |
Jan 07, 2025 | 47.72 | 48.26 | 46.89 | 47.10 | 1,078,333 | -0.53(-1.11%) |
Jan 06, 2025 | 47.69 | 48.26 | 47.53 | 47.63 | 838,217 | -0.23(-0.48%) |
Jan 03, 2025 | 47.83 | 47.92 | 47.17 | 47.86 | 1,294,723 | +0.09(+0.19%) |