Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 06, 2025 | 59.63 | 60.45 | 59.27 | 59.88 | 330,559 | +0.22(+0.37%) |
Feb 05, 2025 | 60.10 | 60.16 | 59.15 | 59.66 | 238,026 | +0.47(+0.79%) |
Feb 04, 2025 | 58.08 | 59.50 | 58.01 | 59.19 | 260,775 | +0.78(+1.34%) |
Feb 03, 2025 | 59.01 | 59.32 | 57.76 | 58.41 | 311,593 | -2.06(-3.41%) |
Jan 31, 2025 | 61.83 | 62.51 | 60.23 | 60.47 | 338,731 | -1.86(-2.98%) |
Jan 30, 2025 | 61.05 | 62.93 | 60.70 | 62.33 | 255,385 | +1.95(+3.23%) |
Jan 29, 2025 | 61.34 | 61.89 | 59.81 | 60.38 | 233,233 | -1.16(-1.88%) |
Jan 28, 2025 | 62.42 | 62.42 | 61.48 | 61.54 | 227,887 | -1.20(-1.91%) |
Jan 27, 2025 | 60.94 | 63.78 | 60.94 | 62.74 | 300,192 | +1.97(+3.24%) |
Jan 24, 2025 | 61.36 | 61.36 | 60.25 | 60.77 | 231,227 | -0.61(-0.99%) |
Jan 23, 2025 | 61.25 | 61.73 | 60.13 | 61.38 | 278,511 | -0.04(-0.07%) |
Jan 22, 2025 | 60.03 | 61.62 | 59.80 | 61.42 | 439,113 | +1.39(+2.32%) |
Jan 21, 2025 | 60.95 | 61.10 | 59.66 | 60.03 | 430,157 | +0.19(+0.32%) |
Jan 17, 2025 | 61.00 | 61.49 | 59.18 | 59.84 | 368,655 | -0.07(-0.12%) |
Jan 16, 2025 | 59.54 | 60.10 | 58.83 | 59.91 | 204,318 | +0.22(+0.37%) |
Jan 15, 2025 | 60.89 | 61.19 | 59.10 | 59.69 | 219,126 | +1.48(+2.54%) |
Jan 14, 2025 | 57.50 | 58.23 | 56.63 | 58.21 | 226,134 | +2.22(+3.96%) |
Jan 13, 2025 | 54.23 | 56.02 | 54.19 | 55.99 | 273,584 | +1.50(+2.75%) |
Jan 10, 2025 | 54.42 | 55.40 | 54.28 | 54.49 | 324,651 | -0.98(-1.77%) |
Jan 08, 2025 | 54.13 | 55.69 | 53.87 | 55.47 | 284,676 | +0.91(+1.67%) |
Jan 07, 2025 | 55.40 | 56.14 | 54.29 | 54.56 | 327,401 | -1.14(-2.05%) |
Jan 06, 2025 | 56.14 | 57.18 | 55.65 | 55.70 | 257,352 | -0.20(-0.36%) |
Jan 03, 2025 | 56.05 | 56.14 | 55.21 | 55.90 | 244,373 | +0.51(+0.92%) |
Jan 02, 2025 | 57.25 | 57.64 | 55.00 | 55.39 | 257,117 | -1.10(-1.95%) |
Dec 31, 2024 | 56.49 | 0 | +0.39(+0.70%) | |||
Dec 30, 2024 | 56.44 | 56.59 | 55.36 | 56.10 | 281,948 | -0.34(-0.60%) |
Dec 27, 2024 | 57.04 | 57.69 | 56.24 | 56.44 | 315,576 | -1.23(-2.13%) |
Dec 26, 2024 | 57.01 | 57.97 | 56.80 | 57.67 | 247,122 | -0.02(-0.03%) |
Dec 24, 2024 | 57.08 | 57.69 | 56.81 | 57.69 | 135,486 | +0.22(+0.38%) |
Dec 23, 2024 | 57.29 | 57.62 | 56.75 | 57.47 | 349,393 | -0.16(-0.28%) |
Dec 20, 2024 | 56.21 | 58.39 | 56.21 | 57.63 | 697,151 | +0.90(+1.58%) |
Dec 19, 2024 | 57.44 | 58.23 | 56.34 | 56.73 | 401,979 | -1.91(-3.25%) |
Dec 18, 2024 | 62.68 | 63.01 | 58.26 | 58.64 | 605,950 | -4.13(-6.58%) |
Dec 17, 2024 | 63.67 | 64.58 | 62.55 | 62.77 | 240,902 | -1.37(-2.14%) |
Dec 16, 2024 | 64.17 | 65.10 | 63.83 | 64.14 | 192,908 | -0.08(-0.12%) |
Dec 13, 2024 | 66.06 | 66.06 | 63.39 | 64.22 | 290,043 | -1.47(-2.24%) |
Dec 12, 2024 | 66.23 | 66.50 | 65.53 | 65.69 | 265,102 | -1.11(-1.66%) |
Dec 11, 2024 | 68.00 | 68.21 | 66.57 | 66.80 | 207,146 | -0.18(-0.27%) |
Dec 10, 2024 | 67.39 | 68.39 | 66.25 | 66.98 | 284,154 | -1.65(-2.40%) |
Dec 09, 2024 | 68.92 | 68.92 | 67.66 | 68.63 | 215,941 | +0.84(+1.24%) |
Dec 06, 2024 | 68.92 | 69.30 | 66.92 | 67.79 | 200,620 | -0.17(-0.25%) |
Dec 05, 2024 | 69.75 | 70.05 | 67.83 | 67.96 | 216,181 | -1.85(-2.65%) |
Dec 04, 2024 | 71.15 | 71.45 | 69.37 | 69.81 | 266,240 | -1.81(-2.53%) |
Dec 03, 2024 | 72.32 | 72.32 | 70.46 | 71.62 | 430,504 | +0.15(+0.21%) |