Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2025 | 69.61 | 69.92 | 68.93 | 69.37 | 6,104,009 | -0.36(-0.52%) |
Feb 12, 2025 | 69.00 | 69.94 | 68.88 | 69.73 | 7,512,027 | -0.22(-0.31%) |
Feb 11, 2025 | 70.87 | 71.09 | 69.50 | 69.95 | 6,578,708 | -1.85(-2.58%) |
Feb 10, 2025 | 70.50 | 71.99 | 70.29 | 71.80 | 9,947,660 | +2.00(+2.87%) |
Feb 07, 2025 | 70.26 | 71.14 | 69.47 | 69.80 | 6,687,486 | -0.23(-0.33%) |
Feb 06, 2025 | 70.22 | 70.70 | 69.23 | 70.03 | 6,274,373 | +0.51(+0.73%) |
Feb 05, 2025 | 70.21 | 70.35 | 69.02 | 69.52 | 7,570,803 | -0.19(-0.27%) |
Feb 04, 2025 | 69.00 | 70.81 | 68.78 | 69.71 | 6,243,834 | -0.41(-0.58%) |
Feb 03, 2025 | 69.03 | 70.66 | 68.54 | 70.12 | 7,489,103 | -0.66(-0.93%) |
Jan 31, 2025 | 72.79 | 72.98 | 70.58 | 70.78 | 6,270,890 | -0.88(-1.23%) |
Jan 30, 2025 | 71.65 | 72.00 | 70.31 | 71.66 | 7,101,265 | +2.28(+3.29%) |
Jan 29, 2025 | 69.09 | 70.09 | 68.80 | 69.38 | 8,942,536 | +0.80(+1.17%) |
Jan 28, 2025 | 68.87 | 68.93 | 66.37 | 68.58 | 10,366,686 | +1.09(+1.62%) |
Jan 27, 2025 | 70.97 | 72.75 | 65.67 | 67.49 | 22,506,522 | -9.70(-12.57%) |
Jan 24, 2025 | 79.00 | 79.39 | 76.92 | 77.19 | 6,319,010 | -1.36(-1.73%) |
Jan 23, 2025 | 77.99 | 78.82 | 76.66 | 78.55 | 9,307,586 | +0.71(+0.91%) |
Jan 22, 2025 | 75.65 | 78.25 | 73.22 | 77.84 | 14,380,734 | +5.12(+7.04%) |
Jan 21, 2025 | 70.70 | 72.83 | 70.20 | 72.72 | 11,382,176 | +3.30(+4.75%) |
Jan 17, 2025 | 69.35 | 69.98 | 68.48 | 69.42 | 9,780,919 | -0.44(-0.63%) |
Jan 16, 2025 | 71.46 | 71.53 | 69.36 | 69.86 | 6,865,155 | -1.09(-1.54%) |
Jan 15, 2025 | 71.86 | 72.35 | 70.78 | 70.95 | 6,061,100 | +0.68(+0.97%) |
Jan 14, 2025 | 68.92 | 70.42 | 68.69 | 70.27 | 6,159,871 | +1.93(+2.82%) |
Jan 13, 2025 | 68.70 | 68.70 | 67.39 | 68.34 | 6,784,860 | -1.86(-2.65%) |
Jan 10, 2025 | 70.87 | 71.00 | 69.77 | 70.20 | 4,530,734 | -1.63(-2.27%) |
Jan 08, 2025 | 70.78 | 72.39 | 70.64 | 71.83 | 7,296,601 | +0.37(+0.52%) |
Jan 07, 2025 | 72.00 | 72.00 | 70.85 | 71.46 | 5,338,770 | +0.33(+0.46%) |
Jan 06, 2025 | 71.12 | 72.30 | 71.03 | 71.13 | 4,822,789 | +1.03(+1.47%) |
Jan 03, 2025 | 69.45 | 70.27 | 69.23 | 70.10 | 5,048,682 | +1.09(+1.58%) |
Jan 02, 2025 | 70.15 | 70.45 | 68.67 | 69.01 | 4,249,259 | -0.44(-0.63%) |
Dec 31, 2024 | 69.45 | 0 | -0.05(-0.07%) | |||
Dec 30, 2024 | 69.63 | 70.09 | 69.13 | 69.50 | 5,513,415 | -1.24(-1.75%) |
Dec 27, 2024 | 71.00 | 71.43 | 70.27 | 70.74 | 4,072,403 | -0.82(-1.15%) |
Dec 26, 2024 | 71.25 | 71.80 | 71.08 | 71.56 | 2,882,689 | -0.10(-0.14%) |
Dec 24, 2024 | 71.01 | 71.72 | 70.81 | 71.66 | 1,660,940 | +0.67(+0.94%) |
Dec 23, 2024 | 70.79 | 71.20 | 70.11 | 70.99 | 2,970,609 | +0.41(+0.58%) |
Dec 20, 2024 | 69.31 | 71.17 | 68.95 | 70.58 | 12,193,141 | +0.46(+0.66%) |
Dec 19, 2024 | 70.98 | 71.83 | 69.70 | 70.12 | 4,483,367 | +0.02(+0.03%) |
Dec 18, 2024 | 74.50 | 74.75 | 69.84 | 70.10 | 10,598,481 | -4.16(-5.60%) |
Dec 17, 2024 | 75.00 | 75.45 | 74.17 | 74.26 | 7,238,393 | -0.92(-1.23%) |
Dec 16, 2024 | 73.75 | 75.61 | 73.68 | 75.19 | 10,621,387 | +1.72(+2.34%) |
Dec 13, 2024 | 73.67 | 74.62 | 72.92 | 73.47 | 5,449,299 | +0.03(+0.04%) |
Dec 12, 2024 | 72.93 | 73.77 | 72.93 | 73.44 | 4,136,921 | +0.07(+0.10%) |
Dec 11, 2024 | 73.17 | 73.61 | 72.60 | 73.37 | 3,333,575 | +0.92(+1.27%) |
Dec 10, 2024 | 73.34 | 73.46 | 72.21 | 72.45 | 9,159,594 | -1.06(-1.44%) |
Dec 09, 2024 | 74.06 | 74.27 | 73.27 | 73.51 | 6,813,395 | -0.54(-0.73%) |
Dec 06, 2024 | 74.24 | 74.67 | 73.76 | 74.05 | 5,243,745 | -0.18(-0.24%) |
Dec 05, 2024 | 73.99 | 74.46 | 73.68 | 74.23 | 6,703,606 | -0.01(-0.01%) |
Dec 04, 2024 | 73.43 | 74.43 | 73.21 | 74.24 | 4,011,619 | +1.27(+1.74%) |
Dec 03, 2024 | 72.74 | 73.03 | 72.10 | 72.97 | 3,641,582 | +0.05(+0.07%) |