Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 03, 2025 | 52.83 | 53.18 | 52.59 | 53.14 | 5,604,903 | +0.63(+1.20%) |
Jan 02, 2025 | 52.46 | 52.98 | 52.38 | 52.51 | 5,472,829 | +0.22(+0.42%) |
Dec 31, 2024 | 52.29 | 0 | +0.21(+0.40%) | |||
Dec 30, 2024 | 52.24 | 52.33 | 51.63 | 52.08 | 5,409,261 | -0.30(-0.57%) |
Dec 27, 2024 | 52.34 | 52.85 | 52.10 | 52.38 | 6,425,580 | -0.22(-0.42%) |
Dec 26, 2024 | 52.28 | 52.78 | 51.95 | 52.60 | 5,230,791 | +0.15(+0.29%) |
Dec 24, 2024 | 52.60 | 52.62 | 52.37 | 52.45 | 5,511,972 | -0.11(-0.21%) |
Dec 23, 2024 | 52.81 | 52.82 | 51.94 | 52.56 | 7,339,453 | -0.26(-0.48%) |
Dec 20, 2024 | 51.91 | 52.85 | 51.84 | 52.81 | 27,590,172 | +0.81(+1.57%) |
Dec 19, 2024 | 52.41 | 52.75 | 51.99 | 52.00 | 5,446,420 | -0.24(-0.45%) |
Dec 18, 2024 | 52.99 | 53.14 | 52.20 | 52.23 | 10,791,123 | -0.86(-1.63%) |
Dec 17, 2024 | 53.55 | 53.65 | 52.92 | 53.10 | 10,319,589 | -0.56(-1.04%) |
Dec 16, 2024 | 54.05 | 54.13 | 53.62 | 53.66 | 6,852,582 | -0.22(-0.40%) |
Dec 13, 2024 | 53.80 | 54.13 | 53.51 | 53.87 | 6,659,812 | -0.07(-0.13%) |
Dec 12, 2024 | 53.85 | 54.00 | 53.48 | 53.94 | 6,399,905 | +0.29(+0.55%) |
Dec 11, 2024 | 54.63 | 54.93 | 53.57 | 53.65 | 9,470,705 | -0.78(-1.44%) |
Dec 10, 2024 | 54.64 | 55.06 | 54.35 | 54.43 | 8,479,956 | -0.36(-0.66%) |
Dec 09, 2024 | 56.30 | 56.30 | 54.27 | 54.79 | 8,817,769 | -1.43(-2.55%) |
Dec 06, 2024 | 56.53 | 56.90 | 55.92 | 56.23 | 5,844,482 | +0.40(+0.72%) |
Dec 05, 2024 | 55.57 | 56.27 | 55.52 | 55.82 | 5,627,876 | +0.45(+0.81%) |
Dec 04, 2024 | 55.53 | 55.75 | 55.23 | 55.37 | 8,742,246 | -0.44(-0.79%) |
Dec 03, 2024 | 56.16 | 56.25 | 55.75 | 55.81 | 8,903,945 | -0.27(-0.49%) |
Dec 02, 2024 | 56.52 | 56.56 | 55.86 | 56.09 | 5,734,029 | -0.55(-0.97%) |
Nov 29, 2024 | 56.44 | 56.65 | 56.11 | 56.64 | 3,706,332 | +0.09(+0.16%) |
Nov 27, 2024 | 56.49 | 56.93 | 56.35 | 56.55 | 5,834,986 | +0.06(+0.10%) |
Nov 26, 2024 | 55.79 | 56.50 | 55.69 | 56.49 | 7,931,509 | +0.82(+1.48%) |
Nov 25, 2024 | 55.83 | 56.11 | 55.33 | 55.67 | 13,828,837 | +0.02(+0.04%) |
Nov 22, 2024 | 55.18 | 55.76 | 55.17 | 55.65 | 6,746,351 | +0.69(+1.25%) |
Nov 21, 2024 | 54.92 | 55.40 | 54.66 | 54.96 | 5,436,077 | +0.05(+0.09%) |
Nov 20, 2024 | 54.91 | 55.00 | 54.35 | 54.91 | 5,826,796 | +0.12(+0.21%) |
Nov 19, 2024 | 55.22 | 55.41 | 54.77 | 54.79 | 6,775,564 | -0.47(-0.85%) |
Nov 18, 2024 | 54.96 | 55.47 | 54.91 | 55.27 | 8,888,271 | +0.40(+0.73%) |
Nov 15, 2024 | 54.49 | 55.25 | 54.48 | 54.86 | 8,361,265 | +0.53(+0.97%) |
Nov 14, 2024 | 53.75 | 54.55 | 53.46 | 54.33 | 6,942,066 | +0.14(+0.25%) |
Nov 13, 2024 | 53.68 | 54.34 | 53.36 | 54.20 | 7,371,943 | +0.79(+1.49%) |
Nov 12, 2024 | 53.04 | 53.67 | 52.75 | 53.40 | 8,254,849 | +0.50(+0.95%) |
Nov 11, 2024 | 53.08 | 53.74 | 52.79 | 52.90 | 5,718,463 | -0.12(-0.22%) |
Nov 08, 2024 | 52.52 | 53.23 | 52.48 | 53.02 | 5,823,387 | +0.50(+0.95%) |
Nov 07, 2024 | 53.29 | 53.42 | 52.41 | 52.52 | 6,491,845 | -0.74(-1.38%) |
Nov 06, 2024 | 53.54 | 54.00 | 53.05 | 53.25 | 9,116,622 | +0.10(+0.18%) |
Nov 05, 2024 | 52.77 | 53.26 | 52.57 | 53.16 | 5,974,864 | +0.30(+0.58%) |
Nov 04, 2024 | 52.90 | 53.02 | 52.55 | 52.85 | 7,981,013 | +0.01(+0.02%) |