Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 21, 2025 | 45.68 | 45.86 | 45.59 | 45.86 | 1,760 | -0.11(-0.24%) |
Mar 20, 2025 | 46.22 | 46.33 | 45.97 | 45.97 | 622 | -0.31(-0.66%) |
Mar 19, 2025 | 46.01 | 46.28 | 45.96 | 46.28 | 1,562 | +0.48(+1.06%) |
Mar 18, 2025 | 45.75 | 45.80 | 45.75 | 45.80 | 100 | -0.58(-1.25%) |
Mar 17, 2025 | 46.01 | 46.37 | 45.97 | 46.37 | 1,051 | +0.69(+1.52%) |
Mar 14, 2025 | 45.28 | 45.68 | 45.28 | 45.68 | 173 | +1.04(+2.33%) |
Mar 13, 2025 | 44.65 | 44.90 | 44.64 | 44.64 | 1,349 | -0.95(-2.09%) |
Mar 12, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 41 | +0.09(+0.19%) |
Mar 11, 2025 | 45.17 | 45.51 | 45.17 | 45.51 | 293 | +0.08(+0.19%) |
Mar 10, 2025 | 45.69 | 45.69 | 45.42 | 45.42 | 104 | -1.44(-3.08%) |
Mar 07, 2025 | 46.73 | 46.87 | 46.27 | 46.87 | 483 | +0.14(+0.29%) |
Mar 06, 2025 | 46.99 | 46.99 | 46.73 | 46.73 | 1,276 | -0.79(-1.67%) |
Mar 05, 2025 | 47.00 | 47.52 | 46.77 | 47.52 | 1,368 | +0.89(+1.90%) |
Mar 04, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 60 | -0.11(-0.24%) |
Mar 03, 2025 | 47.61 | 47.61 | 46.75 | 46.75 | 394 | -0.80(-1.68%) |
Feb 28, 2025 | 47.14 | 47.54 | 47.02 | 47.54 | 370 | +0.29(+0.61%) |
Feb 27, 2025 | 47.81 | 47.82 | 47.26 | 47.26 | 223 | -0.77(-1.60%) |
Feb 26, 2025 | 48.33 | 48.33 | 47.96 | 48.03 | 331 | +0.29(+0.61%) |
Feb 25, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 17 | -0.35(-0.73%) |
Feb 24, 2025 | 48.12 | 48.12 | 48.09 | 48.09 | 134 | -0.45(-0.93%) |
Feb 21, 2025 | 49.11 | 49.11 | 48.54 | 48.54 | 121 | -0.82(-1.66%) |
Feb 20, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 37 | -0.12(-0.25%) |
Feb 19, 2025 | 49.31 | 49.48 | 49.23 | 49.48 | 433 | +0.09(+0.18%) |
Feb 18, 2025 | 49.29 | 49.40 | 49.29 | 49.40 | 111 | +0.15(+0.30%) |
Feb 14, 2025 | 49.22 | 49.26 | 49.19 | 49.25 | 826 | +0.30(+0.62%) |
Feb 13, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 107 | +0.44(+0.90%) |
Feb 12, 2025 | 47.95 | 48.51 | 47.95 | 48.51 | 658 | +0.22(+0.45%) |
Feb 11, 2025 | 48.24 | 48.29 | 48.24 | 48.29 | 186 | -0.15(-0.31%) |
Feb 10, 2025 | 48.37 | 48.44 | 48.23 | 48.44 | 604 | +0.37(+0.77%) |
Feb 07, 2025 | 48.42 | 48.42 | 48.07 | 48.07 | 112 | -0.12(-0.24%) |
Feb 06, 2025 | 48.05 | 48.19 | 48.05 | 48.19 | 422 | -0.15(-0.32%) |
Feb 05, 2025 | 48.07 | 48.34 | 48.07 | 48.34 | 1,508 | +0.11(+0.23%) |
Feb 04, 2025 | 48.11 | 48.23 | 48.11 | 48.23 | 130 | +0.35(+0.73%) |
Feb 03, 2025 | 47.64 | 47.88 | 47.64 | 47.88 | 300 | -0.14(-0.29%) |
Jan 31, 2025 | 48.13 | 48.13 | 48.02 | 48.02 | 565 | -0.32(-0.67%) |
Jan 30, 2025 | 48.18 | 48.34 | 48.18 | 48.34 | 509 | +0.52(+1.08%) |
Jan 29, 2025 | 47.75 | 47.83 | 47.74 | 47.82 | 1,317 | -0.09(-0.18%) |
Jan 28, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 174 | +0.49(+1.03%) |
Jan 27, 2025 | 47.13 | 47.42 | 47.13 | 47.42 | 531 | -0.27(-0.56%) |
Jan 24, 2025 | 47.73 | 47.73 | 47.54 | 47.69 | 424 | +0.10(+0.20%) |
Jan 23, 2025 | 46.91 | 47.59 | 46.91 | 47.59 | 426 | +0.43(+0.92%) |
Jan 22, 2025 | 47.28 | 47.28 | 47.16 | 47.16 | 149 | +0.23(+0.50%) |
Jan 21, 2025 | 46.70 | 46.93 | 46.70 | 46.93 | 166 | +0.69(+1.50%) |
Jan 17, 2025 | 46.24 | 46.24 | 46.23 | 46.23 | 101 | +0.29(+0.63%) |
Jan 16, 2025 | 45.77 | 45.94 | 45.77 | 45.94 | 104 | +0.29(+0.64%) |
Jan 15, 2025 | 45.57 | 45.65 | 45.57 | 45.65 | 102 | +0.65(+1.45%) |
Jan 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 5 | +0.00(+0.00%) |
Jan 13, 2025 | 44.66 | 45.00 | 44.66 | 45.00 | 111 | +0.08(+0.19%) |
Jan 10, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 223 | -0.63(-1.38%) |
Jan 08, 2025 | 45.29 | 45.60 | 45.29 | 45.54 | 392 | -0.03(-0.07%) |
Jan 07, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 11 | -0.39(-0.86%) |
Jan 06, 2025 | 46.01 | 46.01 | 45.97 | 45.97 | 238 | +0.30(+0.66%) |
Jan 03, 2025 | 45.40 | 45.67 | 45.40 | 45.67 | 304 | +0.63(+1.41%) |