Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 69.44 | 69.54 | 69.19 | 69.37 | 2,237,330 | +0.11(+0.16%) |
Feb 13, 2025 | 68.64 | 69.26 | 68.64 | 69.26 | 3,079,723 | +1.24(+1.82%) |
Feb 12, 2025 | 67.56 | 68.08 | 67.45 | 68.02 | 3,842,693 | -0.72(-1.05%) |
Feb 11, 2025 | 68.42 | 68.87 | 68.40 | 68.74 | 2,062,764 | -0.01(-0.01%) |
Feb 10, 2025 | 68.84 | 68.86 | 68.62 | 68.75 | 2,548,017 | +0.27(+0.39%) |
Feb 07, 2025 | 69.10 | 69.25 | 68.31 | 68.48 | 7,605,575 | -0.92(-1.33%) |
Feb 06, 2025 | 69.28 | 69.52 | 69.21 | 69.40 | 3,382,694 | +0.28(+0.41%) |
Feb 05, 2025 | 68.68 | 69.14 | 68.53 | 69.12 | 4,839,725 | +0.85(+1.25%) |
Feb 04, 2025 | 67.66 | 68.31 | 67.65 | 68.27 | 2,501,501 | +0.61(+0.90%) |
Feb 03, 2025 | 67.49 | 68.11 | 67.26 | 67.66 | 5,195,317 | -0.65(-0.95%) |
Jan 31, 2025 | 68.98 | 69.19 | 68.27 | 68.31 | 5,203,258 | -0.81(-1.17%) |
Jan 30, 2025 | 68.96 | 69.36 | 68.86 | 69.12 | 2,437,019 | +1.02(+1.50%) |
Jan 29, 2025 | 68.24 | 68.36 | 67.95 | 68.10 | 7,953,037 | -0.21(-0.31%) |
Jan 28, 2025 | 68.16 | 68.31 | 67.91 | 68.31 | 2,162,595 | +0.57(+0.84%) |
Jan 27, 2025 | 67.71 | 67.89 | 67.60 | 67.74 | 3,199,015 | -0.74(-1.08%) |
Jan 24, 2025 | 68.00 | 68.66 | 67.97 | 68.48 | 2,731,590 | +0.66(+0.97%) |
Jan 23, 2025 | 67.33 | 67.83 | 67.31 | 67.82 | 2,686,477 | +0.57(+0.85%) |
Jan 22, 2025 | 67.47 | 67.48 | 67.22 | 67.25 | 2,769,543 | -0.08(-0.12%) |
Jan 21, 2025 | 67.09 | 67.33 | 66.86 | 67.33 | 4,044,720 | +1.15(+1.74%) |
Jan 17, 2025 | 66.08 | 66.33 | 65.95 | 66.18 | 2,116,686 | +0.33(+0.50%) |
Jan 16, 2025 | 65.98 | 66.09 | 65.75 | 65.85 | 4,014,465 | -0.42(-0.63%) |
Jan 15, 2025 | 66.29 | 66.31 | 65.88 | 66.27 | 3,968,306 | +0.98(+1.50%) |
Jan 14, 2025 | 65.19 | 65.45 | 64.97 | 65.29 | 3,784,520 | -0.13(-0.20%) |
Jan 13, 2025 | 64.69 | 65.44 | 64.69 | 65.42 | 4,543,556 | +0.18(+0.28%) |
Jan 10, 2025 | 65.67 | 65.78 | 65.15 | 65.24 | 3,805,185 | -1.86(-2.77%) |
Jan 08, 2025 | 66.83 | 67.15 | 66.67 | 67.10 | 3,607,320 | -0.17(-0.25%) |
Jan 07, 2025 | 67.88 | 67.94 | 67.17 | 67.27 | 4,050,626 | -0.16(-0.24%) |
Jan 06, 2025 | 67.43 | 67.87 | 67.34 | 67.43 | 5,238,653 | +0.15(+0.22%) |
Jan 03, 2025 | 66.83 | 67.39 | 66.81 | 67.28 | 3,724,950 | +0.27(+0.40%) |
Jan 02, 2025 | 67.18 | 67.46 | 66.81 | 67.01 | 4,544,087 | -0.09(-0.13%) |
Dec 31, 2024 | 67.10 | 0 | -0.06(-0.09%) | |||
Dec 30, 2024 | 67.11 | 67.40 | 66.91 | 67.16 | 3,564,777 | -0.57(-0.84%) |
Dec 27, 2024 | 67.84 | 67.94 | 67.45 | 67.73 | 4,033,461 | +0.51(+0.76%) |
Dec 26, 2024 | 67.04 | 67.31 | 66.93 | 67.22 | 2,344,982 | +0.77(+1.16%) |
Dec 24, 2024 | 66.44 | 66.53 | 66.31 | 66.45 | 1,630,497 | -0.04(-0.06%) |
Dec 23, 2024 | 66.12 | 66.55 | 65.84 | 66.49 | 5,840,195 | +0.28(+0.42%) |
Dec 20, 2024 | 65.73 | 66.84 | 65.72 | 66.21 | 5,425,544 | -0.18(-0.27%) |
Dec 19, 2024 | 66.82 | 66.90 | 66.12 | 66.39 | 4,716,010 | +0.21(+0.32%) |
Dec 18, 2024 | 67.89 | 68.00 | 66.15 | 66.18 | 4,299,882 | -1.70(-2.50%) |
Dec 17, 2024 | 67.80 | 68.11 | 67.73 | 67.88 | 3,230,829 | -0.24(-0.35%) |
Dec 16, 2024 | 68.02 | 68.27 | 68.00 | 68.12 | 3,284,554 | -0.35(-0.52%) |
Dec 13, 2024 | 68.69 | 68.70 | 68.30 | 68.47 | 3,110,543 | -0.82(-1.18%) |
Dec 12, 2024 | 69.44 | 69.65 | 69.28 | 69.29 | 2,566,441 | -0.69(-0.98%) |
Dec 11, 2024 | 69.72 | 70.12 | 69.71 | 69.98 | 5,815,177 | +0.97(+1.41%) |
Dec 10, 2024 | 69.24 | 69.31 | 68.97 | 69.00 | 2,238,800 | -0.37(-0.54%) |
Dec 09, 2024 | 69.85 | 69.92 | 69.38 | 69.38 | 2,698,346 | -0.61(-0.87%) |
Dec 06, 2024 | 70.09 | 70.09 | 69.83 | 69.99 | 2,869,566 | +0.06(+0.08%) |
Dec 05, 2024 | 70.05 | 70.20 | 69.85 | 69.93 | 3,006,642 | -0.13(-0.18%) |
Dec 04, 2024 | 70.26 | 70.27 | 69.95 | 70.06 | 6,982,564 | -0.39(-0.56%) |
Dec 03, 2024 | 70.38 | 70.56 | 70.10 | 70.45 | 9,248,421 | +0.99(+1.43%) |