Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 10, 2025 | 61.32 | 61.49 | 59.98 | 60.50 | 450,360 | -1.78(-2.86%) |
Mar 07, 2025 | 61.79 | 62.39 | 61.08 | 62.28 | 654,822 | +0.30(+0.48%) |
Mar 06, 2025 | 62.30 | 62.80 | 61.67 | 61.98 | 505,089 | -1.17(-1.85%) |
Mar 05, 2025 | 62.49 | 63.32 | 62.05 | 63.15 | 441,503 | +0.69(+1.10%) |
Mar 04, 2025 | 62.69 | 63.38 | 61.87 | 62.46 | 497,365 | -0.74(-1.17%) |
Mar 03, 2025 | 64.67 | 64.75 | 62.83 | 63.20 | 343,770 | -1.23(-1.91%) |
Feb 28, 2025 | 63.47 | 64.46 | 63.20 | 64.43 | 254,255 | +0.98(+1.54%) |
Feb 27, 2025 | 64.71 | 64.81 | 63.40 | 63.45 | 299,827 | -0.97(-1.51%) |
Feb 26, 2025 | 64.68 | 65.04 | 64.22 | 64.42 | 282,646 | -0.02(-0.02%) |
Feb 25, 2025 | 64.73 | 64.83 | 63.90 | 64.44 | 355,832 | -0.36(-0.56%) |
Feb 24, 2025 | 65.37 | 65.37 | 64.68 | 64.80 | 368,062 | -0.32(-0.49%) |
Feb 21, 2025 | 66.39 | 66.39 | 65.06 | 65.12 | 310,542 | -1.23(-1.85%) |
Feb 20, 2025 | 66.54 | 66.57 | 65.98 | 66.35 | 325,947 | -0.39(-0.58%) |
Feb 19, 2025 | 66.51 | 66.78 | 66.39 | 66.74 | 278,678 | +0.12(+0.18%) |
Feb 18, 2025 | 66.55 | 66.62 | 66.30 | 66.62 | 260,223 | +0.17(+0.26%) |
Feb 14, 2025 | 66.48 | 66.56 | 66.37 | 66.45 | 170,756 | +0.00(+0.00%) |
Feb 13, 2025 | 65.86 | 66.45 | 65.78 | 66.45 | 326,127 | +0.70(+1.06%) |
Feb 12, 2025 | 65.32 | 65.86 | 65.32 | 65.75 | 312,039 | -0.23(-0.35%) |
Feb 11, 2025 | 65.76 | 66.04 | 65.74 | 65.98 | 234,465 | -0.01(-0.02%) |
Feb 10, 2025 | 65.95 | 66.08 | 65.78 | 65.99 | 241,861 | +0.40(+0.61%) |
Feb 07, 2025 | 66.29 | 66.37 | 65.50 | 65.59 | 342,077 | -0.60(-0.91%) |
Feb 06, 2025 | 66.21 | 66.21 | 65.79 | 66.19 | 253,290 | +0.20(+0.30%) |
Feb 05, 2025 | 65.54 | 66.00 | 65.38 | 65.99 | 310,459 | +0.28(+0.43%) |
Feb 04, 2025 | 65.22 | 65.75 | 65.22 | 65.71 | 308,176 | +0.48(+0.74%) |
Feb 03, 2025 | 64.59 | 65.50 | 64.42 | 65.23 | 370,030 | -0.48(-0.73%) |
Jan 31, 2025 | 66.33 | 66.61 | 65.64 | 65.71 | 399,669 | -0.36(-0.54%) |
Jan 30, 2025 | 65.92 | 66.26 | 65.64 | 66.07 | 395,519 | +0.38(+0.58%) |
Jan 29, 2025 | 65.80 | 65.93 | 65.38 | 65.69 | 377,184 | -0.22(-0.33%) |
Jan 28, 2025 | 65.45 | 66.04 | 65.20 | 65.91 | 369,647 | +0.54(+0.83%) |
Jan 27, 2025 | 64.81 | 65.45 | 64.81 | 65.37 | 371,281 | -0.96(-1.45%) |
Jan 24, 2025 | 66.55 | 66.59 | 66.20 | 66.33 | 434,334 | -0.20(-0.30%) |
Jan 23, 2025 | 66.11 | 66.53 | 66.05 | 66.53 | 354,345 | +0.36(+0.54%) |
Jan 22, 2025 | 66.18 | 66.32 | 66.10 | 66.17 | 297,104 | +0.34(+0.52%) |
Jan 21, 2025 | 65.53 | 65.83 | 65.37 | 65.83 | 381,736 | +0.63(+0.97%) |
Jan 17, 2025 | 65.31 | 65.38 | 65.02 | 65.20 | 343,488 | +0.62(+0.96%) |
Jan 16, 2025 | 64.84 | 64.84 | 64.49 | 64.58 | 261,584 | -0.08(-0.12%) |
Jan 15, 2025 | 64.45 | 64.80 | 64.30 | 64.66 | 211,094 | +1.17(+1.84%) |
Jan 14, 2025 | 63.71 | 63.76 | 63.06 | 63.49 | 472,883 | +0.17(+0.27%) |
Jan 13, 2025 | 62.65 | 63.35 | 62.65 | 63.32 | 677,522 | +0.10(+0.16%) |
Jan 10, 2025 | 63.81 | 63.81 | 63.01 | 63.22 | 461,578 | -0.99(-1.54%) |
Jan 08, 2025 | 64.13 | 64.31 | 63.78 | 64.21 | 439,616 | +0.08(+0.12%) |
Jan 07, 2025 | 65.11 | 65.11 | 63.89 | 64.13 | 266,474 | -0.70(-1.08%) |
Jan 06, 2025 | 64.97 | 65.31 | 64.66 | 64.83 | 278,231 | +0.36(+0.56%) |
Jan 03, 2025 | 63.96 | 64.53 | 63.85 | 64.47 | 379,654 | +0.83(+1.30%) |