Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 06, 2025 | 71.67 | 72.23 | 71.38 | 72.21 | 1,216,293 | +1.03(+1.45%) |
Feb 05, 2025 | 70.87 | 71.21 | 70.36 | 71.18 | 1,061,473 | +0.64(+0.91%) |
Feb 04, 2025 | 70.32 | 70.95 | 70.24 | 70.54 | 843,311 | +0.48(+0.69%) |
Feb 03, 2025 | 69.56 | 70.44 | 69.01 | 70.06 | 2,544,461 | -1.04(-1.46%) |
Jan 31, 2025 | 71.44 | 71.77 | 70.86 | 71.10 | 1,086,964 | -0.39(-0.55%) |
Jan 30, 2025 | 71.51 | 71.98 | 70.99 | 71.49 | 1,587,830 | +0.58(+0.82%) |
Jan 29, 2025 | 70.85 | 72.03 | 70.80 | 70.91 | 1,696,409 | +0.03(+0.04%) |
Jan 28, 2025 | 70.72 | 71.12 | 70.38 | 70.88 | 1,497,699 | -0.04(-0.06%) |
Jan 27, 2025 | 70.55 | 70.98 | 70.14 | 70.92 | 1,267,696 | +0.31(+0.44%) |
Jan 24, 2025 | 70.03 | 71.02 | 69.89 | 70.61 | 1,205,313 | +0.28(+0.40%) |
Jan 23, 2025 | 70.08 | 70.75 | 70.08 | 70.33 | 1,267,548 | +0.42(+0.60%) |
Jan 22, 2025 | 70.42 | 70.42 | 69.66 | 69.91 | 1,968,031 | -0.63(-0.89%) |
Jan 21, 2025 | 70.10 | 70.65 | 69.75 | 70.54 | 3,772,109 | +0.63(+0.90%) |
Jan 17, 2025 | 69.20 | 69.95 | 68.79 | 69.91 | 3,774,305 | +0.87(+1.26%) |
Jan 16, 2025 | 68.86 | 69.35 | 68.37 | 69.04 | 2,553,134 | -0.14(-0.20%) |
Jan 15, 2025 | 68.76 | 69.41 | 68.34 | 69.18 | 4,597,943 | +2.70(+4.06%) |
Jan 14, 2025 | 65.84 | 66.61 | 65.69 | 66.48 | 1,699,585 | +1.09(+1.67%) |
Jan 13, 2025 | 64.49 | 65.44 | 64.30 | 65.39 | 790,595 | +0.82(+1.27%) |
Jan 10, 2025 | 65.96 | 65.96 | 64.30 | 64.57 | 1,106,914 | -1.78(-2.68%) |
Jan 08, 2025 | 66.43 | 66.47 | 65.63 | 66.35 | 684,554 | -0.12(-0.18%) |
Jan 07, 2025 | 67.33 | 67.39 | 65.97 | 66.47 | 1,815,070 | -0.14(-0.21%) |
Jan 06, 2025 | 66.73 | 67.66 | 66.37 | 66.61 | 1,269,068 | +0.54(+0.82%) |
Jan 03, 2025 | 65.79 | 66.07 | 64.87 | 66.07 | 1,526,528 | +0.79(+1.21%) |
Jan 02, 2025 | 65.89 | 66.22 | 64.92 | 65.28 | 1,169,331 | -0.07(-0.11%) |
Dec 31, 2024 | 65.35 | 0 | +0.01(+0.02%) | |||
Dec 30, 2024 | 65.11 | 65.63 | 64.64 | 65.34 | 721,443 | -0.45(-0.68%) |
Dec 27, 2024 | 65.86 | 66.52 | 65.41 | 65.79 | 597,327 | -0.55(-0.83%) |
Dec 26, 2024 | 65.95 | 66.41 | 65.69 | 66.34 | 386,414 | +0.16(+0.24%) |
Dec 24, 2024 | 65.49 | 66.18 | 65.42 | 66.18 | 233,130 | +0.83(+1.27%) |
Dec 23, 2024 | 64.91 | 65.41 | 64.62 | 65.35 | 2,182,356 | +0.18(+0.28%) |
Dec 20, 2024 | 63.79 | 65.57 | 63.65 | 65.17 | 2,878,250 | +1.31(+2.06%) |
Dec 19, 2024 | 64.75 | 65.39 | 63.79 | 63.86 | 3,614,909 | -0.01(-0.02%) |
Dec 18, 2024 | 66.85 | 67.08 | 63.78 | 63.87 | 4,732,033 | -2.84(-4.26%) |
Dec 17, 2024 | 67.46 | 67.46 | 66.42 | 66.71 | 1,774,301 | -0.99(-1.47%) |
Dec 16, 2024 | 67.50 | 67.80 | 67.09 | 67.71 | 2,902,367 | +0.27(+0.40%) |
Dec 13, 2024 | 67.96 | 67.96 | 67.17 | 67.44 | 909,569 | -0.29(-0.43%) |
Dec 12, 2024 | 68.12 | 68.37 | 67.69 | 67.73 | 550,140 | -0.35(-0.51%) |
Dec 11, 2024 | 68.79 | 68.81 | 67.97 | 68.07 | 855,184 | -0.10(-0.15%) |
Dec 10, 2024 | 68.53 | 68.95 | 67.92 | 68.17 | 2,040,964 | -0.31(-0.45%) |
Dec 09, 2024 | 69.72 | 69.72 | 68.44 | 68.48 | 1,175,462 | -0.91(-1.32%) |
Dec 06, 2024 | 69.61 | 69.78 | 68.89 | 69.40 | 507,657 | +0.03(+0.04%) |
Dec 05, 2024 | 69.04 | 69.93 | 69.04 | 69.37 | 2,568,629 | +0.40(+0.58%) |
Dec 04, 2024 | 69.47 | 69.47 | 68.62 | 68.97 | 837,973 | -0.40(-0.57%) |
Dec 03, 2024 | 70.27 | 70.30 | 69.27 | 69.37 | 1,053,413 | -0.46(-0.66%) |