Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 91.93 | 93.06 | 90.81 | 90.86 | 1,340,945 | +0.38(+0.42%) |
Feb 07, 2025 | 94.34 | 94.36 | 90.36 | 90.48 | 2,228,542 | -3.37(-3.59%) |
Feb 06, 2025 | 97.73 | 99.30 | 92.27 | 93.85 | 3,123,351 | -3.04(-3.14%) |
Feb 05, 2025 | 96.48 | 97.43 | 94.35 | 96.89 | 1,568,202 | +0.42(+0.44%) |
Feb 04, 2025 | 97.00 | 97.88 | 95.36 | 96.47 | 2,383,527 | -0.03(-0.03%) |
Feb 03, 2025 | 93.06 | 97.09 | 91.63 | 96.50 | 2,719,110 | -0.23(-0.24%) |
Jan 31, 2025 | 96.92 | 98.60 | 96.06 | 96.73 | 2,805,406 | +0.88(+0.92%) |
Jan 30, 2025 | 95.85 | 96.87 | 94.51 | 95.85 | 1,595,982 | +0.39(+0.41%) |
Jan 29, 2025 | 97.43 | 97.50 | 93.90 | 95.46 | 1,689,334 | -2.24(-2.29%) |
Jan 28, 2025 | 92.28 | 99.09 | 91.50 | 97.70 | 3,294,329 | +5.44(+5.90%) |
Jan 27, 2025 | 88.86 | 94.66 | 88.60 | 92.26 | 2,061,772 | +0.66(+0.72%) |
Jan 24, 2025 | 91.30 | 92.97 | 90.20 | 91.60 | 2,253,063 | +1.06(+1.17%) |
Jan 23, 2025 | 90.84 | 91.33 | 89.34 | 90.54 | 1,574,991 | -1.22(-1.33%) |
Jan 22, 2025 | 92.18 | 92.61 | 91.18 | 91.76 | 1,155,575 | +0.40(+0.44%) |
Jan 21, 2025 | 91.00 | 91.78 | 88.71 | 91.36 | 1,911,228 | +1.76(+1.96%) |
Jan 17, 2025 | 92.65 | 93.98 | 89.04 | 89.60 | 2,385,004 | -1.56(-1.71%) |
Jan 16, 2025 | 91.56 | 92.24 | 89.92 | 91.16 | 1,621,605 | -0.18(-0.20%) |
Jan 15, 2025 | 91.88 | 92.41 | 89.70 | 91.34 | 2,203,375 | +1.25(+1.39%) |
Jan 14, 2025 | 90.35 | 92.59 | 89.63 | 90.09 | 2,116,131 | +0.07(+0.08%) |
Jan 13, 2025 | 89.16 | 90.86 | 87.80 | 90.02 | 2,368,344 | -0.40(-0.44%) |
Jan 10, 2025 | 89.27 | 92.12 | 88.41 | 90.42 | 3,727,451 | +0.91(+1.02%) |
Jan 08, 2025 | 88.13 | 90.13 | 87.08 | 89.51 | 2,118,676 | +1.25(+1.42%) |
Jan 07, 2025 | 90.95 | 91.25 | 87.33 | 88.26 | 2,292,576 | -2.90(-3.18%) |
Jan 06, 2025 | 91.16 | 93.44 | 90.67 | 91.16 | 1,902,764 | +0.95(+1.05%) |
Jan 03, 2025 | 90.89 | 92.58 | 89.60 | 90.21 | 1,843,617 | -0.14(-0.15%) |
Jan 02, 2025 | 90.52 | 90.89 | 89.12 | 90.35 | 1,631,506 | +0.41(+0.46%) |
Dec 31, 2024 | 89.94 | 0 | -1.76(-1.92%) | |||
Dec 30, 2024 | 92.10 | 93.00 | 90.64 | 91.70 | 2,441,167 | -1.30(-1.40%) |
Dec 27, 2024 | 95.30 | 95.45 | 92.17 | 93.00 | 1,510,783 | -2.77(-2.89%) |
Dec 26, 2024 | 94.04 | 95.87 | 93.95 | 95.77 | 1,518,738 | +0.92(+0.97%) |
Dec 24, 2024 | 95.33 | 96.32 | 94.59 | 94.85 | 1,287,917 | -0.95(-0.99%) |
Dec 23, 2024 | 94.73 | 96.14 | 93.55 | 95.80 | 1,744,359 | +1.39(+1.47%) |
Dec 20, 2024 | 92.96 | 96.14 | 92.22 | 94.41 | 12,504,311 | +0.19(+0.20%) |
Dec 19, 2024 | 94.06 | 95.42 | 92.42 | 94.22 | 2,430,803 | +1.51(+1.63%) |
Dec 18, 2024 | 97.64 | 99.70 | 91.50 | 92.71 | 5,853,789 | -5.46(-5.56%) |
Dec 17, 2024 | 96.77 | 98.49 | 95.31 | 98.17 | 3,815,571 | +0.34(+0.35%) |
Dec 16, 2024 | 94.60 | 97.92 | 93.94 | 97.83 | 4,818,375 | +3.35(+3.55%) |
Dec 13, 2024 | 94.60 | 96.61 | 93.39 | 94.48 | 2,691,817 | -0.04(-0.04%) |
Dec 12, 2024 | 93.90 | 95.70 | 93.15 | 94.52 | 2,548,857 | -0.23(-0.24%) |
Dec 11, 2024 | 96.80 | 97.86 | 94.53 | 94.75 | 4,025,016 | -1.10(-1.15%) |
Dec 10, 2024 | 101.00 | 101.31 | 95.14 | 95.85 | 6,786,538 | -6.41(-6.27%) |
Dec 09, 2024 | 106.05 | 106.05 | 102.14 | 102.26 | 6,536,693 | -4.73(-4.42%) |
Dec 06, 2024 | 96.00 | 107.86 | 95.33 | 106.99 | 19,823,720 | +23.31(+27.86%) |
Dec 05, 2024 | 83.59 | 84.35 | 82.79 | 83.68 | 5,814,716 | -0.31(-0.37%) |
Dec 04, 2024 | 82.24 | 84.20 | 82.11 | 83.99 | 2,765,023 | +3.54(+4.40%) |
Dec 03, 2024 | 80.26 | 80.51 | 79.06 | 80.45 | 2,660,080 | +0.19(+0.24%) |