Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 42.83 | 43.14 | 42.30 | 42.33 | 34,636 | -0.57(-1.33%) |
Mar 12, 2025 | 43.09 | 43.12 | 42.73 | 42.90 | 28,340 | +0.00(+0.00%) |
Mar 11, 2025 | 43.35 | 43.42 | 42.65 | 42.90 | 85,881 | -0.28(-0.65%) |
Mar 10, 2025 | 43.52 | 43.90 | 43.11 | 43.18 | 39,060 | -0.47(-1.07%) |
Mar 07, 2025 | 43.39 | 43.76 | 43.28 | 43.65 | 49,250 | +0.30(+0.68%) |
Mar 06, 2025 | 43.92 | 43.92 | 43.29 | 43.35 | 28,373 | -0.96(-2.17%) |
Mar 05, 2025 | 43.72 | 44.38 | 43.67 | 44.31 | 55,974 | +0.42(+0.96%) |
Mar 04, 2025 | 44.19 | 44.32 | 43.78 | 43.89 | 24,100 | -0.34(-0.77%) |
Mar 03, 2025 | 44.04 | 44.40 | 43.98 | 44.23 | 32,487 | +0.33(+0.76%) |
Feb 28, 2025 | 43.75 | 43.93 | 43.60 | 43.90 | 87,885 | +0.14(+0.32%) |
Feb 27, 2025 | 43.64 | 43.92 | 43.64 | 43.76 | 22,627 | +0.12(+0.27%) |
Feb 26, 2025 | 43.90 | 43.97 | 43.58 | 43.64 | 18,161 | -0.34(-0.77%) |
Feb 25, 2025 | 43.65 | 44.09 | 43.64 | 43.98 | 40,634 | +0.49(+1.13%) |
Feb 24, 2025 | 43.43 | 43.72 | 43.21 | 43.49 | 56,613 | +0.02(+0.05%) |
Feb 21, 2025 | 43.63 | 43.63 | 43.23 | 43.47 | 26,579 | -0.21(-0.48%) |
Feb 20, 2025 | 43.38 | 43.72 | 43.28 | 43.68 | 34,327 | +0.32(+0.74%) |
Feb 19, 2025 | 43.22 | 43.41 | 43.15 | 43.36 | 26,227 | -0.05(-0.12%) |
Feb 18, 2025 | 43.29 | 43.60 | 43.28 | 43.41 | 34,816 | +0.10(+0.23%) |
Feb 14, 2025 | 43.55 | 43.65 | 43.27 | 43.31 | 19,537 | -0.16(-0.37%) |
Feb 13, 2025 | 43.10 | 43.49 | 42.93 | 43.47 | 41,663 | +0.45(+1.05%) |
Feb 12, 2025 | 42.68 | 43.14 | 42.63 | 43.02 | 41,976 | -0.22(-0.51%) |
Feb 11, 2025 | 42.89 | 43.24 | 42.86 | 43.24 | 22,178 | +0.17(+0.39%) |
Feb 10, 2025 | 43.10 | 43.11 | 42.78 | 43.07 | 29,240 | +0.09(+0.20%) |
Feb 07, 2025 | 43.12 | 43.25 | 42.85 | 42.98 | 64,385 | -0.15(-0.34%) |
Feb 06, 2025 | 43.11 | 43.18 | 42.94 | 43.13 | 51,664 | +0.07(+0.16%) |
Feb 05, 2025 | 42.75 | 43.11 | 42.67 | 43.06 | 169,158 | +0.59(+1.39%) |
Feb 04, 2025 | 42.27 | 42.51 | 42.06 | 42.47 | 71,703 | +0.13(+0.31%) |
Feb 03, 2025 | 42.12 | 42.47 | 41.76 | 42.34 | 39,182 | -0.12(-0.29%) |
Jan 31, 2025 | 42.57 | 42.84 | 42.39 | 42.46 | 36,721 | -0.20(-0.46%) |
Jan 30, 2025 | 42.46 | 42.92 | 42.34 | 42.66 | 60,760 | +0.51(+1.21%) |
Jan 29, 2025 | 42.63 | 42.64 | 41.95 | 42.15 | 40,783 | -0.42(-0.99%) |
Jan 28, 2025 | 42.89 | 42.89 | 42.44 | 42.57 | 119,065 | -0.50(-1.17%) |
Jan 27, 2025 | 42.50 | 43.07 | 42.50 | 43.07 | 71,779 | +0.45(+1.06%) |
Jan 24, 2025 | 42.47 | 42.82 | 42.44 | 42.62 | 37,074 | +0.17(+0.40%) |
Jan 23, 2025 | 42.17 | 42.45 | 41.92 | 42.45 | 56,406 | +0.30(+0.71%) |
Jan 22, 2025 | 42.73 | 42.78 | 42.14 | 42.15 | 36,595 | -0.69(-1.60%) |
Jan 21, 2025 | 42.31 | 42.84 | 42.31 | 42.84 | 52,078 | +0.69(+1.63%) |
Jan 17, 2025 | 42.24 | 42.36 | 42.14 | 42.15 | 69,163 | -0.02(-0.05%) |
Jan 16, 2025 | 41.51 | 42.18 | 41.43 | 42.17 | 52,133 | +0.68(+1.64%) |
Jan 15, 2025 | 42.02 | 42.18 | 41.44 | 41.49 | 68,570 | +0.24(+0.58%) |
Jan 14, 2025 | 41.12 | 41.29 | 41.03 | 41.25 | 42,638 | +0.32(+0.77%) |
Jan 13, 2025 | 40.54 | 40.93 | 40.38 | 40.93 | 60,017 | +0.31(+0.77%) |
Jan 10, 2025 | 40.99 | 41.07 | 40.57 | 40.62 | 84,860 | -0.85(-2.05%) |
Jan 08, 2025 | 41.26 | 41.47 | 41.06 | 41.47 | 29,622 | -0.02(-0.05%) |
Jan 07, 2025 | 41.87 | 41.99 | 41.39 | 41.49 | 47,616 | -0.20(-0.48%) |
Jan 06, 2025 | 42.29 | 42.29 | 41.69 | 41.69 | 78,798 | -0.38(-0.90%) |
Jan 03, 2025 | 41.68 | 42.13 | 41.68 | 42.07 | 35,191 | +0.48(+1.15%) |