Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 88.13 | 92.53 | 86.62 | 90.75 | 1,079,026 | +3.56(+4.08%) |
Feb 13, 2025 | 83.14 | 87.60 | 82.33 | 87.19 | 1,398,045 | +3.60(+4.31%) |
Feb 12, 2025 | 88.60 | 88.60 | 80.00 | 83.59 | 1,668,027 | -6.12(-6.82%) |
Feb 11, 2025 | 88.55 | 91.82 | 88.50 | 89.71 | 1,042,523 | -0.72(-0.80%) |
Feb 10, 2025 | 88.03 | 90.66 | 85.58 | 90.43 | 582,679 | +3.42(+3.93%) |
Feb 07, 2025 | 90.34 | 90.66 | 86.96 | 87.01 | 460,009 | -3.81(-4.20%) |
Feb 06, 2025 | 89.44 | 91.50 | 89.02 | 90.82 | 328,370 | +2.82(+3.20%) |
Feb 05, 2025 | 89.35 | 91.17 | 87.73 | 88.00 | 342,131 | -1.17(-1.31%) |
Feb 04, 2025 | 87.26 | 89.72 | 87.26 | 89.17 | 461,678 | +1.47(+1.68%) |
Feb 03, 2025 | 86.07 | 90.14 | 84.80 | 87.70 | 585,883 | -2.00(-2.23%) |
Jan 31, 2025 | 93.84 | 94.34 | 89.47 | 89.70 | 483,310 | -3.94(-4.21%) |
Jan 30, 2025 | 92.35 | 95.06 | 92.07 | 93.64 | 510,428 | +1.83(+1.99%) |
Jan 29, 2025 | 92.86 | 93.87 | 90.22 | 91.81 | 371,964 | -0.50(-0.54%) |
Jan 28, 2025 | 89.56 | 92.50 | 88.30 | 92.31 | 584,816 | +3.04(+3.41%) |
Jan 27, 2025 | 88.76 | 91.03 | 87.80 | 89.27 | 435,110 | -0.75(-0.83%) |
Jan 24, 2025 | 91.04 | 92.15 | 89.50 | 90.02 | 323,780 | -0.90(-0.99%) |
Jan 23, 2025 | 90.21 | 92.08 | 87.00 | 90.92 | 484,515 | -0.38(-0.42%) |
Jan 22, 2025 | 89.79 | 91.88 | 89.00 | 91.30 | 527,540 | +1.00(+1.11%) |
Jan 21, 2025 | 91.50 | 91.99 | 88.50 | 90.30 | 444,906 | +0.11(+0.13%) |
Jan 17, 2025 | 90.06 | 91.00 | 89.28 | 90.19 | 1,165,509 | +1.50(+1.70%) |
Jan 16, 2025 | 88.76 | 90.50 | 87.85 | 88.68 | 476,958 | -0.11(-0.12%) |
Jan 15, 2025 | 87.59 | 89.92 | 87.59 | 88.79 | 586,944 | +3.07(+3.58%) |
Jan 14, 2025 | 85.61 | 86.28 | 83.84 | 85.72 | 622,691 | +1.99(+2.38%) |
Jan 13, 2025 | 83.34 | 84.16 | 82.24 | 83.73 | 383,189 | -0.83(-0.98%) |
Jan 10, 2025 | 84.03 | 84.84 | 81.55 | 84.56 | 639,129 | -1.36(-1.58%) |
Jan 08, 2025 | 86.60 | 86.82 | 83.84 | 85.92 | 536,452 | -2.54(-2.87%) |
Jan 07, 2025 | 85.78 | 88.57 | 84.73 | 88.46 | 690,388 | +3.73(+4.40%) |
Jan 06, 2025 | 83.02 | 86.72 | 82.97 | 84.73 | 498,193 | +2.97(+3.63%) |
Jan 03, 2025 | 81.01 | 82.92 | 78.91 | 81.76 | 603,707 | +1.32(+1.64%) |
Jan 02, 2025 | 81.79 | 82.28 | 79.72 | 80.44 | 484,269 | -0.17(-0.21%) |
Dec 31, 2024 | 80.61 | 0 | +1.75(+2.22%) | |||
Dec 30, 2024 | 79.73 | 80.61 | 75.88 | 78.86 | 618,349 | -2.10(-2.59%) |
Dec 27, 2024 | 81.50 | 83.28 | 79.90 | 80.96 | 520,611 | -1.01(-1.23%) |
Dec 26, 2024 | 80.65 | 82.64 | 79.90 | 81.97 | 497,069 | +0.58(+0.71%) |
Dec 24, 2024 | 80.91 | 83.49 | 79.77 | 81.39 | 340,806 | -0.03(-0.04%) |
Dec 23, 2024 | 80.93 | 82.10 | 79.66 | 81.42 | 845,070 | +0.44(+0.54%) |
Dec 20, 2024 | 80.51 | 84.45 | 80.00 | 80.98 | 1,411,925 | -0.04(-0.05%) |
Dec 19, 2024 | 84.72 | 85.79 | 80.75 | 81.02 | 423,051 | -2.46(-2.95%) |
Dec 18, 2024 | 89.98 | 89.98 | 82.30 | 83.48 | 687,849 | -5.69(-6.38%) |
Dec 17, 2024 | 90.29 | 91.50 | 87.85 | 89.17 | 516,237 | -1.62(-1.78%) |
Dec 16, 2024 | 91.07 | 91.37 | 88.88 | 90.79 | 649,302 | -1.40(-1.52%) |
Dec 13, 2024 | 96.28 | 96.76 | 91.89 | 92.19 | 432,011 | -3.90(-4.06%) |
Dec 12, 2024 | 98.41 | 98.49 | 95.20 | 96.09 | 465,532 | -3.05(-3.08%) |
Dec 11, 2024 | 101.14 | 102.08 | 98.14 | 99.14 | 537,625 | -1.35(-1.34%) |
Dec 10, 2024 | 100.89 | 102.25 | 98.24 | 100.49 | 670,746 | +0.28(+0.28%) |
Dec 09, 2024 | 103.49 | 104.00 | 100.10 | 100.21 | 385,458 | -2.25(-2.20%) |
Dec 06, 2024 | 101.19 | 104.00 | 99.51 | 102.46 | 446,213 | +3.70(+3.75%) |
Dec 05, 2024 | 102.24 | 103.00 | 98.45 | 98.76 | 360,281 | -2.71(-2.67%) |
Dec 04, 2024 | 102.52 | 103.55 | 98.36 | 101.47 | 518,484 | -1.42(-1.38%) |
Dec 03, 2024 | 105.38 | 106.55 | 99.65 | 102.89 | 869,522 | -3.04(-2.87%) |