Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 65.41 | 66.25 | 65.05 | 65.16 | 1,263,832 | -0.35(-0.53%) |
Feb 06, 2025 | 65.99 | 66.10 | 65.44 | 65.51 | 1,238,955 | -0.13(-0.20%) |
Feb 05, 2025 | 66.00 | 66.15 | 64.94 | 65.64 | 1,508,424 | -0.02(-0.03%) |
Feb 04, 2025 | 67.06 | 67.76 | 65.65 | 65.66 | 2,749,452 | -1.38(-2.06%) |
Feb 03, 2025 | 66.71 | 67.58 | 65.58 | 67.04 | 2,475,423 | -0.26(-0.39%) |
Jan 31, 2025 | 67.75 | 68.82 | 66.75 | 67.30 | 2,674,660 | -0.01(-0.01%) |
Jan 30, 2025 | 66.51 | 67.66 | 65.53 | 67.31 | 3,225,274 | -1.91(-2.76%) |
Jan 29, 2025 | 69.74 | 69.86 | 68.84 | 69.22 | 1,512,969 | -0.65(-0.93%) |
Jan 28, 2025 | 71.00 | 71.89 | 69.58 | 69.87 | 1,397,019 | -1.56(-2.18%) |
Jan 27, 2025 | 70.93 | 71.83 | 70.68 | 71.43 | 1,112,207 | +0.86(+1.22%) |
Jan 24, 2025 | 71.08 | 71.34 | 70.40 | 70.57 | 1,458,460 | -0.70(-0.98%) |
Jan 23, 2025 | 71.14 | 71.85 | 70.29 | 71.27 | 1,932,603 | +0.30(+0.42%) |
Jan 22, 2025 | 71.93 | 72.03 | 70.36 | 70.97 | 1,701,472 | -1.72(-2.37%) |
Jan 21, 2025 | 72.50 | 73.16 | 72.29 | 72.69 | 973,623 | +0.88(+1.23%) |
Jan 17, 2025 | 71.94 | 72.27 | 71.28 | 71.81 | 1,285,711 | +0.41(+0.57%) |
Jan 16, 2025 | 71.31 | 71.47 | 70.68 | 71.40 | 969,022 | +0.45(+0.63%) |
Jan 15, 2025 | 72.62 | 73.09 | 70.89 | 70.95 | 1,702,448 | -0.30(-0.42%) |
Jan 14, 2025 | 69.42 | 71.35 | 69.42 | 71.25 | 1,716,759 | +2.62(+3.82%) |
Jan 13, 2025 | 67.58 | 68.78 | 67.38 | 68.63 | 1,039,623 | +1.05(+1.55%) |
Jan 10, 2025 | 67.88 | 68.88 | 67.20 | 67.58 | 1,343,716 | -1.10(-1.60%) |
Jan 08, 2025 | 67.87 | 68.76 | 67.28 | 68.68 | 977,734 | +0.38(+0.56%) |
Jan 07, 2025 | 68.72 | 69.33 | 67.96 | 68.30 | 943,873 | -0.60(-0.87%) |
Jan 06, 2025 | 68.87 | 69.54 | 68.39 | 68.90 | 1,531,113 | +0.30(+0.44%) |
Jan 03, 2025 | 67.46 | 68.78 | 67.17 | 68.60 | 932,791 | +1.27(+1.89%) |
Jan 02, 2025 | 68.51 | 69.31 | 67.29 | 67.33 | 815,293 | -0.88(-1.29%) |
Dec 31, 2024 | 68.21 | 0 | +0.19(+0.28%) | |||
Dec 30, 2024 | 68.15 | 68.23 | 67.39 | 68.02 | 838,903 | -0.41(-0.60%) |
Dec 27, 2024 | 68.60 | 69.07 | 68.23 | 68.43 | 517,907 | -0.46(-0.67%) |
Dec 26, 2024 | 68.64 | 69.24 | 68.47 | 68.89 | 670,550 | +0.00(+0.00%) |
Dec 24, 2024 | 68.48 | 68.89 | 68.15 | 68.89 | 381,784 | +0.33(+0.48%) |
Dec 23, 2024 | 68.22 | 68.68 | 68.10 | 68.56 | 574,358 | -0.16(-0.23%) |
Dec 20, 2024 | 68.24 | 69.41 | 68.07 | 68.72 | 2,859,727 | -0.02(-0.03%) |
Dec 19, 2024 | 68.94 | 69.92 | 68.44 | 68.74 | 828,562 | -0.17(-0.25%) |
Dec 18, 2024 | 71.08 | 71.70 | 68.89 | 68.91 | 812,633 | -1.90(-2.68%) |
Dec 17, 2024 | 71.66 | 72.21 | 70.76 | 70.81 | 1,148,923 | -1.08(-1.50%) |
Dec 16, 2024 | 72.13 | 73.40 | 71.80 | 71.89 | 767,873 | -0.60(-0.83%) |
Dec 13, 2024 | 72.28 | 72.82 | 72.08 | 72.49 | 981,477 | -0.14(-0.19%) |
Dec 12, 2024 | 72.67 | 73.15 | 72.19 | 72.63 | 864,823 | -0.25(-0.34%) |
Dec 11, 2024 | 73.40 | 73.69 | 72.46 | 72.88 | 1,084,757 | -0.10(-0.14%) |
Dec 10, 2024 | 73.60 | 73.85 | 72.08 | 72.98 | 954,624 | -0.91(-1.23%) |
Dec 09, 2024 | 72.78 | 74.42 | 72.78 | 73.89 | 1,313,884 | +1.28(+1.76%) |
Dec 06, 2024 | 73.24 | 73.24 | 72.31 | 72.61 | 1,066,678 | +0.29(+0.40%) |
Dec 05, 2024 | 73.53 | 73.58 | 71.98 | 72.32 | 939,146 | -1.28(-1.74%) |
Dec 04, 2024 | 73.79 | 74.14 | 73.23 | 73.60 | 865,215 | -0.42(-0.57%) |
Dec 03, 2024 | 74.65 | 74.65 | 73.24 | 74.02 | 1,134,148 | -0.63(-0.84%) |