Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 85.55 | 87.07 | 85.53 | 85.98 | 213,444 | +0.73(+0.86%) |
Feb 07, 2025 | 88.09 | 88.10 | 84.64 | 85.25 | 471,031 | -2.73(-3.10%) |
Feb 06, 2025 | 86.00 | 88.00 | 85.87 | 87.98 | 673,734 | +2.39(+2.79%) |
Feb 05, 2025 | 86.27 | 86.73 | 85.31 | 85.59 | 142,551 | -0.71(-0.82%) |
Feb 04, 2025 | 85.38 | 86.92 | 85.28 | 86.30 | 204,087 | +1.32(+1.55%) |
Feb 03, 2025 | 84.50 | 85.31 | 83.10 | 84.98 | 535,068 | -1.50(-1.73%) |
Jan 31, 2025 | 88.36 | 88.36 | 86.31 | 86.48 | 384,240 | -1.61(-1.83%) |
Jan 30, 2025 | 87.54 | 89.20 | 87.27 | 88.09 | 713,224 | +1.62(+1.87%) |
Jan 29, 2025 | 84.16 | 86.48 | 83.50 | 86.47 | 332,396 | +2.60(+3.10%) |
Jan 28, 2025 | 84.06 | 84.23 | 81.93 | 83.87 | 322,592 | +0.04(+0.05%) |
Jan 27, 2025 | 84.83 | 84.83 | 82.83 | 83.83 | 473,835 | -2.25(-2.61%) |
Jan 24, 2025 | 87.12 | 88.00 | 85.41 | 86.08 | 314,034 | -0.40(-0.46%) |
Jan 23, 2025 | 87.52 | 87.52 | 86.21 | 86.48 | 283,992 | -1.00(-1.14%) |
Jan 22, 2025 | 87.62 | 88.25 | 86.68 | 87.48 | 385,291 | +0.22(+0.25%) |
Jan 21, 2025 | 85.00 | 87.38 | 84.41 | 87.26 | 648,021 | +2.43(+2.86%) |
Jan 17, 2025 | 87.00 | 87.00 | 84.14 | 84.83 | 466,285 | -1.93(-2.22%) |
Jan 16, 2025 | 88.52 | 88.60 | 86.50 | 86.76 | 491,657 | -1.66(-1.88%) |
Jan 15, 2025 | 89.15 | 89.30 | 87.33 | 88.42 | 487,544 | +0.86(+0.98%) |
Jan 14, 2025 | 86.29 | 88.37 | 86.00 | 87.56 | 474,402 | +2.23(+2.61%) |
Jan 13, 2025 | 87.89 | 87.90 | 84.93 | 85.33 | 722,058 | -3.19(-3.60%) |
Jan 10, 2025 | 89.10 | 89.46 | 87.02 | 88.52 | 482,383 | +0.64(+0.73%) |
Jan 08, 2025 | 89.19 | 89.26 | 86.82 | 87.88 | 638,674 | -1.41(-1.58%) |
Jan 07, 2025 | 89.60 | 91.25 | 88.37 | 89.29 | 513,696 | +0.71(+0.80%) |
Jan 06, 2025 | 89.75 | 90.66 | 88.43 | 88.58 | 1,202,463 | +0.37(+0.42%) |
Jan 03, 2025 | 88.74 | 88.81 | 86.30 | 88.21 | 546,811 | +0.74(+0.85%) |
Jan 02, 2025 | 83.29 | 87.58 | 83.11 | 87.47 | 995,292 | +4.80(+5.81%) |
Dec 31, 2024 | 82.67 | 0 | -0.35(-0.42%) | |||
Dec 30, 2024 | 83.94 | 83.94 | 82.40 | 83.02 | 406,149 | -1.04(-1.23%) |
Dec 27, 2024 | 84.31 | 84.31 | 83.00 | 84.06 | 381,739 | -0.07(-0.08%) |
Dec 26, 2024 | 84.02 | 84.82 | 83.32 | 84.13 | 241,334 | +0.12(+0.14%) |
Dec 24, 2024 | 83.35 | 84.02 | 82.95 | 84.01 | 225,739 | +1.09(+1.31%) |
Dec 23, 2024 | 83.18 | 83.18 | 81.39 | 82.92 | 425,945 | +1.61(+1.98%) |
Dec 20, 2024 | 79.85 | 82.08 | 78.79 | 81.31 | 544,557 | +1.26(+1.57%) |
Dec 19, 2024 | 83.02 | 83.32 | 79.96 | 80.05 | 456,721 | -1.40(-1.72%) |
Dec 18, 2024 | 87.22 | 87.36 | 80.99 | 81.46 | 733,983 | -5.33(-6.14%) |
Dec 17, 2024 | 87.49 | 87.49 | 85.89 | 86.79 | 442,625 | -0.50(-0.58%) |
Dec 16, 2024 | 86.14 | 88.81 | 85.83 | 87.29 | 703,336 | +1.83(+2.14%) |
Dec 13, 2024 | 86.20 | 86.25 | 84.55 | 85.46 | 439,948 | -0.14(-0.16%) |
Dec 12, 2024 | 86.32 | 86.91 | 85.41 | 85.60 | 463,468 | -0.61(-0.71%) |
Dec 11, 2024 | 83.61 | 86.37 | 82.57 | 86.21 | 444,376 | +3.40(+4.11%) |
Dec 10, 2024 | 83.67 | 84.38 | 82.10 | 82.81 | 273,942 | -0.38(-0.45%) |
Dec 09, 2024 | 83.84 | 85.78 | 82.99 | 83.19 | 887,472 | +0.06(+0.07%) |
Dec 06, 2024 | 83.31 | 83.31 | 82.11 | 83.13 | 202,390 | +0.15(+0.18%) |
Dec 05, 2024 | 81.93 | 83.44 | 81.48 | 82.98 | 292,272 | +1.24(+1.51%) |
Dec 04, 2024 | 83.38 | 83.38 | 81.10 | 81.74 | 446,080 | -1.24(-1.49%) |
Dec 03, 2024 | 83.63 | 84.10 | 82.58 | 82.98 | 404,105 | -0.06(-0.07%) |