Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2025 | 99.60 | 102.09 | 98.24 | 101.60 | 1,161,677 | +1.64(+1.64%) |
Feb 12, 2025 | 97.70 | 104.48 | 94.26 | 99.96 | 2,892,381 | -14.23(-12.46%) |
Feb 11, 2025 | 113.38 | 115.40 | 113.21 | 114.19 | 559,647 | +0.05(+0.04%) |
Feb 10, 2025 | 116.03 | 116.20 | 112.88 | 114.14 | 565,860 | -1.66(-1.43%) |
Feb 07, 2025 | 115.81 | 117.07 | 115.02 | 115.80 | 572,199 | +0.35(+0.30%) |
Feb 06, 2025 | 115.37 | 115.79 | 113.48 | 115.45 | 471,683 | +1.07(+0.94%) |
Feb 05, 2025 | 114.62 | 115.53 | 113.53 | 114.38 | 384,102 | -0.16(-0.14%) |
Feb 04, 2025 | 113.61 | 115.25 | 113.36 | 114.54 | 390,309 | +1.58(+1.40%) |
Feb 03, 2025 | 114.61 | 114.69 | 111.87 | 112.96 | 757,369 | -4.58(-3.90%) |
Jan 31, 2025 | 119.17 | 119.64 | 116.97 | 117.54 | 540,112 | -1.17(-0.99%) |
Jan 30, 2025 | 117.16 | 119.28 | 117.16 | 118.71 | 531,518 | +2.37(+2.04%) |
Jan 29, 2025 | 116.04 | 117.20 | 115.50 | 116.34 | 381,703 | +0.87(+0.75%) |
Jan 28, 2025 | 114.93 | 116.00 | 113.47 | 115.47 | 419,303 | +0.13(+0.11%) |
Jan 27, 2025 | 117.89 | 118.05 | 114.00 | 115.34 | 595,740 | -4.26(-3.56%) |
Jan 24, 2025 | 119.93 | 120.28 | 119.00 | 119.60 | 320,864 | -0.75(-0.62%) |
Jan 23, 2025 | 120.10 | 121.81 | 119.40 | 120.35 | 402,997 | +0.24(+0.20%) |
Jan 22, 2025 | 120.63 | 120.93 | 118.91 | 120.11 | 490,558 | +0.05(+0.04%) |
Jan 21, 2025 | 120.66 | 121.77 | 119.61 | 120.06 | 649,130 | +0.55(+0.46%) |
Jan 17, 2025 | 118.58 | 119.72 | 117.99 | 119.51 | 419,128 | +1.95(+1.66%) |
Jan 16, 2025 | 116.80 | 119.67 | 116.80 | 117.56 | 419,894 | +1.25(+1.07%) |
Jan 15, 2025 | 117.84 | 118.29 | 116.06 | 116.31 | 415,748 | +0.27(+0.23%) |
Jan 14, 2025 | 114.02 | 116.52 | 113.58 | 116.04 | 538,344 | +3.80(+3.39%) |
Jan 13, 2025 | 107.96 | 112.31 | 107.32 | 112.24 | 489,625 | +3.31(+3.04%) |
Jan 10, 2025 | 109.14 | 109.40 | 107.11 | 108.93 | 480,236 | -1.31(-1.19%) |
Jan 08, 2025 | 110.25 | 110.76 | 108.64 | 110.24 | 478,741 | -0.01(-0.01%) |
Jan 07, 2025 | 109.72 | 111.14 | 109.35 | 110.25 | 400,040 | +0.43(+0.39%) |
Jan 06, 2025 | 109.71 | 111.13 | 109.50 | 109.82 | 504,050 | +0.34(+0.31%) |
Jan 03, 2025 | 107.67 | 109.66 | 107.37 | 109.48 | 307,279 | +1.81(+1.68%) |
Jan 02, 2025 | 108.50 | 109.39 | 106.83 | 107.67 | 314,525 | -0.39(-0.36%) |
Dec 31, 2024 | 108.06 | 0 | +0.03(+0.03%) | |||
Dec 30, 2024 | 107.76 | 108.66 | 106.58 | 108.03 | 358,828 | -0.71(-0.65%) |
Dec 27, 2024 | 108.92 | 110.36 | 107.81 | 108.74 | 238,020 | -1.27(-1.15%) |
Dec 26, 2024 | 109.14 | 111.16 | 108.46 | 110.01 | 449,663 | +0.87(+0.80%) |
Dec 24, 2024 | 108.19 | 109.48 | 107.56 | 109.14 | 186,073 | +0.78(+0.72%) |
Dec 23, 2024 | 108.62 | 109.58 | 107.29 | 108.36 | 643,341 | -0.94(-0.86%) |
Dec 20, 2024 | 106.90 | 109.87 | 106.80 | 109.30 | 1,718,425 | +2.16(+2.02%) |
Dec 19, 2024 | 108.67 | 109.46 | 106.30 | 107.14 | 383,988 | +0.29(+0.27%) |
Dec 18, 2024 | 113.23 | 113.93 | 106.77 | 106.85 | 789,748 | -5.34(-4.76%) |
Dec 17, 2024 | 113.70 | 114.18 | 111.86 | 112.19 | 619,427 | -2.35(-2.05%) |
Dec 16, 2024 | 116.30 | 116.96 | 114.10 | 114.54 | 682,060 | -1.97(-1.69%) |
Dec 13, 2024 | 116.38 | 117.04 | 115.52 | 116.51 | 741,709 | +0.05(+0.04%) |
Dec 12, 2024 | 114.61 | 117.62 | 114.11 | 116.46 | 879,374 | +2.03(+1.77%) |
Dec 11, 2024 | 115.54 | 115.89 | 114.22 | 114.43 | 586,398 | +0.48(+0.42%) |
Dec 10, 2024 | 113.85 | 115.49 | 112.76 | 113.95 | 562,376 | +0.15(+0.13%) |
Dec 09, 2024 | 116.83 | 117.28 | 113.67 | 113.80 | 522,502 | -3.62(-3.08%) |
Dec 06, 2024 | 117.68 | 118.69 | 116.29 | 117.42 | 445,496 | +0.33(+0.28%) |
Dec 05, 2024 | 117.73 | 118.81 | 116.63 | 117.09 | 656,186 | -0.86(-0.73%) |
Dec 04, 2024 | 116.78 | 118.32 | 116.54 | 117.95 | 577,654 | +0.99(+0.85%) |
Dec 03, 2024 | 117.13 | 118.34 | 115.75 | 116.96 | 501,583 | +0.21(+0.18%) |