Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 71.04 | 71.63 | 70.53 | 71.26 | 1,850,649 | +0.03(+0.04%) |
Feb 14, 2025 | 71.90 | 72.52 | 71.22 | 71.23 | 1,901,216 | -0.29(-0.41%) |
Feb 13, 2025 | 70.95 | 71.75 | 70.78 | 71.52 | 796,003 | +0.55(+0.77%) |
Feb 12, 2025 | 70.19 | 71.50 | 70.10 | 70.97 | 931,329 | -0.47(-0.66%) |
Feb 11, 2025 | 70.40 | 71.48 | 70.34 | 71.44 | 1,234,972 | +0.53(+0.75%) |
Feb 10, 2025 | 71.19 | 71.22 | 69.97 | 70.91 | 1,015,747 | -0.42(-0.59%) |
Feb 07, 2025 | 72.27 | 72.44 | 70.96 | 71.33 | 1,374,761 | -0.79(-1.10%) |
Feb 06, 2025 | 72.21 | 72.57 | 71.71 | 72.12 | 1,962,404 | +0.19(+0.26%) |
Feb 05, 2025 | 71.21 | 72.30 | 70.72 | 71.93 | 1,629,136 | +1.31(+1.85%) |
Feb 04, 2025 | 70.50 | 71.39 | 69.11 | 70.62 | 2,609,783 | +0.29(+0.41%) |
Feb 03, 2025 | 70.09 | 70.66 | 69.09 | 70.33 | 2,594,423 | -0.30(-0.42%) |
Jan 31, 2025 | 69.70 | 70.95 | 69.42 | 70.63 | 2,584,176 | +0.89(+1.28%) |
Jan 30, 2025 | 69.57 | 70.45 | 69.25 | 69.74 | 1,515,047 | +1.26(+1.84%) |
Jan 29, 2025 | 69.27 | 69.77 | 68.29 | 68.48 | 2,498,632 | -0.78(-1.13%) |
Jan 28, 2025 | 70.02 | 70.36 | 69.06 | 69.26 | 1,675,167 | -0.88(-1.25%) |
Jan 27, 2025 | 68.38 | 70.41 | 68.15 | 70.14 | 1,527,401 | +1.89(+2.77%) |
Jan 24, 2025 | 67.92 | 68.74 | 67.81 | 68.25 | 1,632,236 | +0.06(+0.09%) |
Jan 23, 2025 | 68.55 | 68.85 | 67.72 | 68.19 | 1,533,892 | -0.19(-0.28%) |
Jan 22, 2025 | 69.51 | 69.67 | 68.24 | 68.38 | 1,608,125 | -1.75(-2.50%) |
Jan 21, 2025 | 69.88 | 70.67 | 69.56 | 70.13 | 1,437,998 | +0.36(+0.52%) |
Jan 17, 2025 | 69.93 | 70.54 | 69.57 | 69.77 | 1,346,399 | -0.48(-0.68%) |
Jan 16, 2025 | 69.68 | 70.32 | 69.11 | 70.25 | 1,331,313 | +0.79(+1.14%) |
Jan 15, 2025 | 71.64 | 72.00 | 69.41 | 69.46 | 1,777,848 | -0.46(-0.66%) |
Jan 14, 2025 | 69.34 | 70.11 | 68.89 | 69.92 | 1,417,498 | +0.71(+1.03%) |
Jan 13, 2025 | 67.20 | 69.39 | 67.00 | 69.21 | 2,270,301 | +2.23(+3.33%) |
Jan 10, 2025 | 67.15 | 68.00 | 66.64 | 66.98 | 2,038,069 | -0.54(-0.80%) |
Jan 08, 2025 | 67.58 | 67.67 | 66.67 | 67.52 | 1,735,210 | +0.07(+0.10%) |
Jan 07, 2025 | 68.77 | 69.06 | 67.18 | 67.45 | 2,071,957 | -0.94(-1.37%) |
Jan 06, 2025 | 70.64 | 71.02 | 68.33 | 68.39 | 1,654,689 | -2.51(-3.54%) |
Jan 03, 2025 | 69.92 | 70.97 | 69.82 | 70.90 | 1,096,813 | +0.83(+1.18%) |
Jan 02, 2025 | 70.75 | 71.33 | 69.87 | 70.07 | 1,198,776 | -1.02(-1.43%) |
Dec 31, 2024 | 71.08 | 0 | +0.59(+0.84%) | |||
Dec 30, 2024 | 70.50 | 70.75 | 69.67 | 70.49 | 902,684 | -0.42(-0.59%) |
Dec 27, 2024 | 71.05 | 71.98 | 70.74 | 70.91 | 955,088 | -0.78(-1.09%) |
Dec 26, 2024 | 71.37 | 71.87 | 71.12 | 71.69 | 754,323 | +0.15(+0.21%) |
Dec 24, 2024 | 70.55 | 71.66 | 70.40 | 71.54 | 574,072 | +0.77(+1.09%) |
Dec 23, 2024 | 70.08 | 70.94 | 69.85 | 70.77 | 1,313,223 | +0.09(+0.13%) |
Dec 20, 2024 | 69.86 | 71.44 | 69.29 | 70.68 | 5,226,174 | +1.30(+1.87%) |
Dec 19, 2024 | 69.67 | 70.72 | 69.37 | 69.38 | 673,078 | -0.15(-0.21%) |
Dec 18, 2024 | 71.82 | 72.52 | 69.49 | 69.53 | 1,415,986 | -2.56(-3.55%) |
Dec 17, 2024 | 72.46 | 72.90 | 72.05 | 72.09 | 1,566,422 | -0.68(-0.94%) |
Dec 16, 2024 | 72.49 | 73.67 | 72.43 | 72.77 | 1,126,854 | +0.18(+0.25%) |
Dec 13, 2024 | 72.74 | 73.32 | 72.26 | 72.59 | 1,039,547 | -0.51(-0.69%) |
Dec 12, 2024 | 72.05 | 73.69 | 71.96 | 73.10 | 1,493,398 | +1.00(+1.39%) |
Dec 11, 2024 | 72.44 | 72.73 | 71.83 | 72.10 | 1,322,260 | -0.12(-0.16%) |
Dec 10, 2024 | 73.15 | 73.15 | 72.08 | 72.21 | 1,102,999 | -0.75(-1.03%) |
Dec 09, 2024 | 73.00 | 73.21 | 72.14 | 72.97 | 1,315,270 | -0.09(-0.12%) |
Dec 06, 2024 | 72.93 | 73.27 | 72.53 | 73.06 | 1,038,758 | +0.37(+0.50%) |
Dec 05, 2024 | 72.57 | 72.95 | 72.21 | 72.69 | 1,242,123 | -0.41(-0.56%) |
Dec 04, 2024 | 73.39 | 73.50 | 72.80 | 73.10 | 1,315,536 | -0.24(-0.32%) |
Dec 03, 2024 | 74.60 | 74.76 | 73.31 | 73.33 | 1,493,044 | -1.20(-1.61%) |