Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 47.04 | 47.22 | 47.01 | 47.22 | 2,923,177 | +0.14(+0.30%) |
Mar 12, 2025 | 47.17 | 47.20 | 47.08 | 47.08 | 777,722 | -0.15(-0.32%) |
Mar 11, 2025 | 47.36 | 47.43 | 47.20 | 47.23 | 716,416 | -0.13(-0.27%) |
Mar 10, 2025 | 47.37 | 47.46 | 47.34 | 47.36 | 374,662 | +0.19(+0.40%) |
Mar 07, 2025 | 47.39 | 47.40 | 47.14 | 47.17 | 186,539 | -0.06(-0.13%) |
Mar 06, 2025 | 47.23 | 47.29 | 47.10 | 47.23 | 280,985 | -0.03(-0.06%) |
Mar 05, 2025 | 47.45 | 47.49 | 47.25 | 47.26 | 300,435 | -0.15(-0.32%) |
Mar 04, 2025 | 47.58 | 47.65 | 47.39 | 47.41 | 364,841 | -0.13(-0.27%) |
Mar 03, 2025 | 47.30 | 47.57 | 47.28 | 47.54 | 950,715 | -0.04(-0.08%) |
Feb 28, 2025 | 47.52 | 47.62 | 47.44 | 47.58 | 630,065 | +0.19(+0.40%) |
Feb 27, 2025 | 47.35 | 47.42 | 47.34 | 47.39 | 2,361,157 | -0.06(-0.13%) |
Feb 26, 2025 | 47.35 | 47.48 | 47.30 | 47.45 | 183,199 | +0.11(+0.23%) |
Feb 25, 2025 | 47.32 | 47.40 | 47.27 | 47.34 | 180,264 | +0.27(+0.57%) |
Feb 24, 2025 | 46.93 | 47.10 | 46.93 | 47.07 | 317,977 | +0.08(+0.17%) |
Feb 21, 2025 | 46.86 | 47.06 | 46.85 | 46.99 | 204,259 | +0.18(+0.38%) |
Feb 20, 2025 | 46.74 | 46.83 | 46.74 | 46.81 | 239,674 | +0.07(+0.15%) |
Feb 19, 2025 | 46.63 | 46.80 | 46.63 | 46.74 | 255,362 | +0.05(+0.11%) |
Feb 18, 2025 | 46.71 | 46.80 | 46.67 | 46.69 | 234,163 | -0.17(-0.36%) |
Feb 14, 2025 | 46.88 | 46.94 | 46.84 | 46.86 | 156,647 | +0.18(+0.39%) |
Feb 13, 2025 | 46.59 | 46.74 | 46.59 | 46.68 | 216,820 | +0.32(+0.69%) |
Feb 12, 2025 | 46.40 | 46.45 | 46.34 | 46.36 | 347,591 | -0.29(-0.62%) |
Feb 11, 2025 | 46.65 | 46.68 | 46.62 | 46.65 | 158,817 | -0.09(-0.19%) |
Feb 10, 2025 | 46.70 | 46.84 | 46.70 | 46.74 | 273,344 | +0.00(+0.00%) |
Feb 07, 2025 | 46.71 | 46.79 | 46.69 | 46.74 | 191,685 | -0.13(-0.28%) |
Feb 06, 2025 | 46.87 | 46.92 | 46.82 | 46.87 | 233,314 | -0.07(-0.15%) |
Feb 05, 2025 | 46.87 | 46.98 | 46.81 | 46.94 | 201,133 | +0.26(+0.56%) |
Feb 04, 2025 | 46.52 | 46.69 | 46.50 | 46.68 | 277,595 | +0.08(+0.17%) |
Feb 03, 2025 | 46.71 | 46.76 | 46.53 | 46.60 | 473,027 | +0.02(+0.05%) |
Jan 31, 2025 | 46.65 | 46.69 | 46.49 | 46.58 | 328,600 | -0.06(-0.13%) |
Jan 30, 2025 | 46.65 | 46.69 | 46.60 | 46.63 | 256,282 | +0.06(+0.13%) |
Jan 29, 2025 | 46.62 | 46.64 | 46.47 | 46.58 | 251,578 | -0.01(-0.02%) |
Jan 28, 2025 | 46.47 | 46.61 | 46.47 | 46.59 | 329,804 | +0.00(+0.00%) |
Jan 27, 2025 | 46.56 | 46.63 | 46.51 | 46.59 | 316,146 | +0.21(+0.45%) |
Jan 24, 2025 | 46.26 | 46.41 | 46.25 | 46.38 | 299,473 | +0.09(+0.19%) |
Jan 23, 2025 | 46.23 | 46.31 | 46.22 | 46.29 | 253,951 | -0.08(-0.17%) |
Jan 22, 2025 | 46.45 | 46.47 | 46.33 | 46.37 | 217,607 | -0.17(-0.36%) |
Jan 21, 2025 | 46.47 | 46.54 | 46.40 | 46.54 | 328,910 | +0.23(+0.49%) |
Jan 17, 2025 | 46.38 | 46.38 | 46.29 | 46.31 | 324,020 | +0.00(+0.00%) |
Jan 16, 2025 | 46.17 | 46.35 | 46.11 | 46.31 | 265,731 | +0.12(+0.26%) |
Jan 15, 2025 | 46.21 | 46.25 | 46.13 | 46.19 | 328,203 | +0.38(+0.83%) |
Jan 14, 2025 | 45.78 | 45.82 | 45.74 | 45.81 | 151,282 | +0.04(+0.09%) |
Jan 13, 2025 | 45.83 | 45.84 | 45.74 | 45.77 | 372,255 | -0.09(-0.20%) |
Jan 10, 2025 | 45.89 | 45.96 | 45.81 | 45.86 | 443,132 | -0.24(-0.52%) |
Jan 08, 2025 | 46.00 | 46.10 | 45.96 | 46.10 | 221,957 | +0.05(+0.11%) |
Jan 07, 2025 | 46.16 | 46.19 | 46.00 | 46.05 | 196,994 | -0.14(-0.30%) |
Jan 06, 2025 | 46.16 | 46.25 | 46.16 | 46.19 | 267,283 | -0.04(-0.09%) |
Jan 03, 2025 | 46.36 | 46.38 | 46.23 | 46.23 | 261,659 | -0.10(-0.21%) |