Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 64.94 | 65.67 | 63.94 | 64.29 | 16,995 | -0.46(-0.71%) |
Mar 12, 2025 | 65.13 | 66.13 | 64.05 | 64.75 | 23,775 | -0.08(-0.12%) |
Mar 11, 2025 | 65.70 | 66.22 | 64.64 | 64.83 | 17,106 | -0.55(-0.84%) |
Mar 10, 2025 | 66.60 | 66.61 | 65.00 | 65.38 | 15,562 | -2.03(-3.01%) |
Mar 07, 2025 | 65.09 | 67.80 | 65.09 | 67.41 | 16,373 | +0.89(+1.34%) |
Mar 06, 2025 | 65.13 | 66.52 | 64.48 | 66.52 | 20,595 | +0.47(+0.71%) |
Mar 05, 2025 | 64.72 | 66.27 | 64.28 | 66.05 | 23,026 | +1.93(+3.01%) |
Mar 04, 2025 | 65.00 | 65.92 | 63.89 | 64.12 | 37,419 | -1.32(-2.02%) |
Mar 03, 2025 | 68.64 | 68.65 | 65.00 | 65.44 | 24,654 | -3.40(-4.94%) |
Feb 28, 2025 | 68.56 | 69.81 | 67.82 | 68.84 | 25,759 | +0.65(+0.95%) |
Feb 27, 2025 | 70.75 | 70.75 | 68.14 | 68.19 | 21,492 | -2.24(-3.18%) |
Feb 26, 2025 | 70.97 | 72.44 | 70.43 | 70.43 | 17,034 | -0.40(-0.56%) |
Feb 25, 2025 | 72.29 | 72.34 | 70.70 | 70.83 | 21,777 | -0.89(-1.24%) |
Feb 24, 2025 | 73.85 | 73.85 | 71.62 | 71.72 | 17,229 | -2.10(-2.84%) |
Feb 21, 2025 | 76.56 | 76.66 | 73.78 | 73.82 | 30,928 | -2.46(-3.22%) |
Feb 20, 2025 | 76.80 | 78.00 | 75.87 | 76.28 | 13,234 | -0.34(-0.44%) |
Feb 19, 2025 | 76.45 | 77.88 | 75.30 | 76.62 | 19,470 | +0.12(+0.16%) |
Feb 18, 2025 | 74.16 | 77.42 | 74.16 | 76.50 | 23,691 | +2.18(+2.93%) |
Feb 14, 2025 | 73.31 | 74.64 | 73.00 | 74.32 | 16,314 | +1.37(+1.88%) |
Feb 13, 2025 | 71.80 | 73.17 | 71.53 | 72.95 | 14,222 | +1.10(+1.53%) |
Feb 12, 2025 | 71.14 | 73.27 | 71.14 | 71.85 | 19,504 | -0.34(-0.47%) |
Feb 11, 2025 | 70.32 | 72.30 | 70.30 | 72.19 | 17,609 | +0.81(+1.14%) |
Feb 10, 2025 | 70.68 | 71.42 | 69.64 | 71.38 | 22,147 | +0.72(+1.03%) |
Feb 07, 2025 | 71.31 | 71.31 | 69.88 | 70.65 | 28,428 | -1.15(-1.60%) |
Feb 06, 2025 | 71.94 | 73.00 | 71.28 | 71.80 | 16,931 | -0.15(-0.21%) |
Feb 05, 2025 | 71.23 | 73.25 | 70.75 | 71.95 | 21,396 | +1.02(+1.44%) |
Feb 04, 2025 | 68.71 | 71.17 | 68.39 | 70.93 | 30,509 | +1.49(+2.15%) |
Feb 03, 2025 | 69.15 | 70.07 | 67.86 | 69.44 | 32,431 | -1.22(-1.73%) |
Jan 31, 2025 | 70.24 | 71.58 | 68.83 | 70.66 | 82,329 | -0.04(-0.06%) |
Jan 30, 2025 | 69.83 | 71.19 | 69.43 | 70.70 | 27,927 | +1.96(+2.85%) |
Jan 29, 2025 | 69.22 | 69.32 | 67.54 | 68.74 | 20,665 | +0.05(+0.07%) |
Jan 28, 2025 | 68.25 | 69.12 | 66.84 | 68.69 | 25,890 | +0.61(+0.90%) |
Jan 27, 2025 | 69.05 | 70.41 | 66.41 | 68.08 | 35,384 | -1.29(-1.86%) |
Jan 24, 2025 | 71.33 | 72.11 | 68.08 | 69.37 | 38,916 | -1.55(-2.18%) |
Jan 23, 2025 | 75.40 | 77.95 | 67.77 | 70.92 | 73,006 | -9.92(-12.27%) |
Jan 22, 2025 | 81.58 | 83.46 | 78.94 | 80.84 | 27,910 | -0.18(-0.22%) |
Jan 21, 2025 | 80.31 | 82.43 | 80.25 | 81.01 | 14,587 | +0.93(+1.16%) |
Jan 17, 2025 | 80.40 | 80.40 | 78.87 | 80.09 | 23,520 | +1.44(+1.83%) |
Jan 16, 2025 | 80.30 | 80.30 | 78.49 | 78.65 | 19,307 | -1.85(-2.30%) |
Jan 15, 2025 | 80.25 | 81.14 | 80.09 | 80.50 | 16,322 | +1.59(+2.01%) |
Jan 14, 2025 | 78.66 | 79.80 | 78.32 | 78.91 | 21,433 | +0.37(+0.48%) |
Jan 13, 2025 | 76.67 | 79.33 | 76.46 | 78.54 | 16,948 | +0.93(+1.19%) |
Jan 10, 2025 | 79.03 | 79.03 | 75.68 | 77.61 | 22,943 | -2.86(-3.55%) |
Jan 08, 2025 | 82.33 | 82.33 | 80.20 | 80.47 | 19,025 | -2.47(-2.97%) |
Jan 07, 2025 | 85.98 | 87.27 | 82.49 | 82.94 | 32,277 | -2.41(-2.82%) |
Jan 06, 2025 | 85.59 | 86.77 | 84.99 | 85.34 | 19,788 | +0.51(+0.60%) |
Jan 03, 2025 | 82.32 | 85.51 | 81.35 | 84.83 | 30,595 | +3.36(+4.13%) |