Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 111.50 | 111.50 | 104.74 | 105.03 | 1,771,960 | -6.79(-6.07%) |
Feb 13, 2025 | 110.50 | 111.82 | 110.19 | 111.82 | 884,325 | +1.27(+1.15%) |
Feb 12, 2025 | 109.52 | 110.65 | 109.03 | 110.55 | 707,052 | -0.42(-0.38%) |
Feb 11, 2025 | 108.99 | 110.97 | 108.99 | 110.97 | 575,362 | +1.17(+1.07%) |
Feb 10, 2025 | 111.00 | 111.32 | 109.45 | 109.80 | 553,228 | -1.18(-1.06%) |
Feb 07, 2025 | 110.85 | 111.55 | 110.19 | 110.98 | 721,178 | +0.26(+0.23%) |
Feb 06, 2025 | 110.65 | 110.93 | 109.30 | 110.72 | 697,307 | +0.79(+0.72%) |
Feb 05, 2025 | 109.34 | 110.11 | 108.08 | 109.93 | 649,542 | +1.80(+1.66%) |
Feb 04, 2025 | 107.32 | 108.49 | 107.32 | 108.13 | 518,868 | -0.10(-0.09%) |
Feb 03, 2025 | 107.51 | 108.90 | 106.78 | 108.23 | 631,947 | -0.40(-0.37%) |
Jan 31, 2025 | 108.20 | 109.59 | 108.05 | 108.63 | 2,372,142 | +0.34(+0.31%) |
Jan 30, 2025 | 108.40 | 109.13 | 107.29 | 108.29 | 476,269 | +1.11(+1.04%) |
Jan 29, 2025 | 108.98 | 109.24 | 107.00 | 107.18 | 594,927 | -1.53(-1.41%) |
Jan 28, 2025 | 109.44 | 110.99 | 108.48 | 108.71 | 507,372 | -1.23(-1.12%) |
Jan 27, 2025 | 107.59 | 110.13 | 107.50 | 109.94 | 775,637 | +3.40(+3.19%) |
Jan 24, 2025 | 105.04 | 106.64 | 104.54 | 106.54 | 525,401 | +1.45(+1.38%) |
Jan 23, 2025 | 104.55 | 105.29 | 103.27 | 105.09 | 651,703 | +0.62(+0.59%) |
Jan 22, 2025 | 105.61 | 106.14 | 104.09 | 104.47 | 606,345 | -1.88(-1.77%) |
Jan 21, 2025 | 105.57 | 106.71 | 105.47 | 106.35 | 626,893 | +0.96(+0.91%) |
Jan 17, 2025 | 105.63 | 106.18 | 105.14 | 105.39 | 546,382 | +0.00(+0.00%) |
Jan 16, 2025 | 104.17 | 105.42 | 103.80 | 105.39 | 405,336 | +1.37(+1.32%) |
Jan 15, 2025 | 106.25 | 106.35 | 103.53 | 104.02 | 708,802 | +0.05(+0.05%) |
Jan 14, 2025 | 103.30 | 104.00 | 102.49 | 103.97 | 713,744 | +0.75(+0.73%) |
Jan 13, 2025 | 101.65 | 103.34 | 101.33 | 103.22 | 729,628 | +1.57(+1.54%) |
Jan 10, 2025 | 102.90 | 103.57 | 101.50 | 101.65 | 698,299 | -2.91(-2.78%) |
Jan 08, 2025 | 104.91 | 105.33 | 103.63 | 104.56 | 659,416 | -0.34(-0.32%) |
Jan 07, 2025 | 106.73 | 107.18 | 104.39 | 104.90 | 875,774 | -1.64(-1.54%) |
Jan 06, 2025 | 109.03 | 109.66 | 106.45 | 106.54 | 594,296 | -3.09(-2.82%) |
Jan 03, 2025 | 109.24 | 110.32 | 108.86 | 109.63 | 429,168 | +0.68(+0.62%) |
Jan 02, 2025 | 110.62 | 111.05 | 108.56 | 108.95 | 558,928 | -1.90(-1.71%) |
Dec 31, 2024 | 110.85 | 0 | +1.02(+0.93%) | |||
Dec 30, 2024 | 109.71 | 110.15 | 108.48 | 109.83 | 386,455 | -0.50(-0.46%) |
Dec 27, 2024 | 111.12 | 111.89 | 109.96 | 110.33 | 387,120 | -1.35(-1.21%) |
Dec 26, 2024 | 111.02 | 112.02 | 110.41 | 111.68 | 272,217 | +0.06(+0.05%) |
Dec 24, 2024 | 110.66 | 111.79 | 110.66 | 111.62 | 212,157 | +0.59(+0.54%) |
Dec 23, 2024 | 110.39 | 111.25 | 109.93 | 111.03 | 484,960 | +0.21(+0.19%) |
Dec 20, 2024 | 108.71 | 111.97 | 108.71 | 110.82 | 1,843,133 | +2.35(+2.16%) |
Dec 19, 2024 | 108.91 | 110.72 | 108.47 | 108.47 | 695,788 | -0.38(-0.35%) |
Dec 18, 2024 | 113.21 | 114.45 | 108.81 | 108.85 | 805,275 | -4.36(-3.85%) |
Dec 17, 2024 | 112.60 | 114.30 | 112.60 | 113.21 | 416,911 | -0.10(-0.09%) |
Dec 16, 2024 | 112.82 | 114.96 | 112.81 | 113.31 | 474,408 | +0.18(+0.16%) |
Dec 13, 2024 | 111.77 | 113.36 | 111.77 | 113.13 | 491,739 | +0.76(+0.68%) |
Dec 12, 2024 | 111.18 | 113.23 | 111.18 | 112.36 | 452,414 | +1.11(+1.00%) |
Dec 11, 2024 | 111.69 | 112.52 | 111.19 | 111.26 | 454,995 | -0.40(-0.35%) |
Dec 10, 2024 | 112.73 | 112.76 | 110.74 | 111.65 | 698,640 | -1.44(-1.27%) |
Dec 09, 2024 | 112.89 | 113.36 | 111.99 | 113.09 | 719,198 | +0.32(+0.28%) |
Dec 06, 2024 | 113.07 | 113.57 | 112.31 | 112.77 | 317,318 | +0.28(+0.25%) |
Dec 05, 2024 | 112.08 | 112.66 | 111.66 | 112.49 | 399,807 | -0.15(-0.13%) |
Dec 04, 2024 | 112.41 | 112.66 | 111.88 | 112.64 | 626,099 | +0.07(+0.06%) |
Dec 03, 2024 | 113.15 | 113.58 | 112.31 | 112.57 | 605,327 | -0.55(-0.49%) |