Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 93.36 | 93.51 | 93.28 | 93.32 | 5,157,927 | +0.39(+0.42%) |
Feb 13, 2025 | 92.71 | 93.00 | 92.70 | 92.93 | 6,121,859 | +0.69(+0.75%) |
Feb 12, 2025 | 92.26 | 92.32 | 92.08 | 92.24 | 7,280,182 | -0.64(-0.69%) |
Feb 11, 2025 | 92.89 | 92.96 | 92.82 | 92.88 | 3,379,533 | -0.24(-0.26%) |
Feb 10, 2025 | 93.24 | 93.37 | 93.06 | 93.12 | 3,229,054 | -0.02(-0.02%) |
Feb 07, 2025 | 93.15 | 93.22 | 92.98 | 93.14 | 4,565,355 | -0.31(-0.33%) |
Feb 06, 2025 | 93.46 | 93.58 | 93.31 | 93.45 | 5,268,507 | -0.11(-0.12%) |
Feb 05, 2025 | 93.40 | 93.73 | 93.37 | 93.56 | 6,576,339 | +0.54(+0.58%) |
Feb 04, 2025 | 92.60 | 93.02 | 92.59 | 93.02 | 6,742,262 | +0.23(+0.25%) |
Feb 03, 2025 | 92.99 | 93.28 | 92.66 | 92.79 | 8,293,958 | -0.23(-0.25%) |
Jan 31, 2025 | 93.20 | 93.34 | 92.81 | 93.02 | 6,277,539 | -0.15(-0.16%) |
Jan 30, 2025 | 93.17 | 93.32 | 93.08 | 93.17 | 4,365,634 | +0.20(+0.22%) |
Jan 29, 2025 | 93.18 | 93.25 | 92.70 | 92.97 | 4,918,404 | -0.11(-0.12%) |
Jan 28, 2025 | 92.84 | 93.10 | 92.78 | 93.08 | 3,906,625 | +0.01(+0.01%) |
Jan 27, 2025 | 93.08 | 93.15 | 92.86 | 93.07 | 4,296,452 | +0.60(+0.65%) |
Jan 24, 2025 | 92.25 | 92.58 | 92.19 | 92.47 | 4,468,724 | +0.19(+0.21%) |
Jan 23, 2025 | 92.13 | 92.35 | 92.13 | 92.28 | 4,860,941 | -0.24(-0.26%) |
Jan 22, 2025 | 92.72 | 92.73 | 92.41 | 92.52 | 3,656,354 | -0.24(-0.26%) |
Jan 21, 2025 | 92.75 | 92.83 | 92.61 | 92.76 | 4,427,270 | +0.31(+0.34%) |
Jan 17, 2025 | 92.52 | 92.58 | 92.36 | 92.45 | 3,912,842 | +0.07(+0.08%) |
Jan 16, 2025 | 92.08 | 92.58 | 91.95 | 92.38 | 7,680,344 | +0.22(+0.24%) |
Jan 15, 2025 | 92.13 | 92.23 | 91.97 | 92.16 | 7,845,905 | +0.96(+1.05%) |
Jan 14, 2025 | 91.21 | 91.28 | 91.08 | 91.20 | 4,367,184 | +0.03(+0.03%) |
Jan 13, 2025 | 91.28 | 91.31 | 91.08 | 91.17 | 5,088,175 | -0.16(-0.18%) |
Jan 10, 2025 | 91.46 | 91.63 | 91.23 | 91.33 | 8,210,916 | -0.67(-0.73%) |
Jan 08, 2025 | 91.71 | 92.02 | 91.69 | 92.00 | 6,403,122 | +0.16(+0.17%) |
Jan 07, 2025 | 92.14 | 92.21 | 91.75 | 91.84 | 5,524,411 | -0.42(-0.46%) |
Jan 06, 2025 | 92.24 | 92.33 | 92.06 | 92.26 | 3,894,590 | -0.09(-0.10%) |
Jan 03, 2025 | 92.60 | 92.67 | 92.32 | 92.35 | 2,863,729 | -0.15(-0.16%) |
Jan 02, 2025 | 92.65 | 92.78 | 92.31 | 92.50 | 5,034,780 | +0.05(+0.05%) |
Dec 31, 2024 | 92.45 | 0 | -0.17(-0.18%) | |||
Dec 30, 2024 | 92.53 | 92.67 | 92.52 | 92.62 | 4,790,548 | +0.54(+0.59%) |
Dec 27, 2024 | 92.26 | 92.39 | 92.06 | 92.08 | 3,792,548 | -0.24(-0.26%) |
Dec 26, 2024 | 91.96 | 92.36 | 91.92 | 92.32 | 3,703,262 | +0.07(+0.08%) |
Dec 24, 2024 | 92.01 | 92.26 | 91.97 | 92.25 | 3,076,141 | +0.05(+0.05%) |
Dec 23, 2024 | 92.54 | 92.58 | 92.13 | 92.20 | 5,953,900 | -0.41(-0.44%) |
Dec 20, 2024 | 92.75 | 92.90 | 92.59 | 92.61 | 6,070,891 | +0.34(+0.37%) |
Dec 19, 2024 | 92.38 | 92.44 | 92.11 | 92.27 | 9,269,585 | -0.42(-0.45%) |
Dec 18, 2024 | 93.40 | 93.52 | 92.62 | 92.69 | 11,552,915 | -0.72(-0.77%) |
Dec 17, 2024 | 93.39 | 93.56 | 93.36 | 93.41 | 4,896,526 | +0.00(+0.00%) |
Dec 16, 2024 | 93.55 | 93.56 | 93.31 | 93.41 | 4,626,031 | +0.03(+0.03%) |
Dec 13, 2024 | 93.67 | 93.70 | 93.34 | 93.38 | 5,247,349 | -0.44(-0.47%) |
Dec 12, 2024 | 94.07 | 94.15 | 93.79 | 93.82 | 4,532,932 | -0.36(-0.38%) |
Dec 11, 2024 | 94.60 | 94.69 | 94.15 | 94.18 | 6,474,094 | -0.28(-0.30%) |
Dec 10, 2024 | 94.43 | 94.53 | 94.34 | 94.46 | 3,555,051 | -0.17(-0.18%) |
Dec 09, 2024 | 94.83 | 94.85 | 94.63 | 94.63 | 4,316,430 | -0.33(-0.35%) |
Dec 06, 2024 | 95.05 | 95.11 | 94.75 | 94.96 | 6,902,860 | +0.30(+0.32%) |
Dec 05, 2024 | 94.39 | 94.72 | 94.39 | 94.66 | 5,261,038 | -0.01(-0.01%) |
Dec 04, 2024 | 94.07 | 94.70 | 94.03 | 94.67 | 5,928,251 | +0.36(+0.38%) |
Dec 03, 2024 | 94.68 | 94.71 | 94.25 | 94.31 | 5,382,465 | -0.27(-0.28%) |