Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 78.91 | 79.20 | 76.60 | 76.95 | 27,247,328 | -1.68(-2.14%) |
Feb 10, 2025 | 77.10 | 78.99 | 76.80 | 78.63 | 42,507,952 | +4.03(+5.40%) |
Feb 07, 2025 | 70.36 | 76.78 | 70.13 | 74.60 | 81,993,192 | +4.61(+6.59%) |
Feb 06, 2025 | 65.67 | 70.05 | 65.54 | 69.99 | 45,897,528 | +5.51(+8.55%) |
Feb 05, 2025 | 66.50 | 66.75 | 63.50 | 64.48 | 78,773,928 | -5.27(-7.56%) |
Feb 04, 2025 | 67.69 | 70.19 | 67.69 | 69.75 | 33,616,168 | +2.46(+3.66%) |
Feb 03, 2025 | 65.30 | 68.85 | 65.18 | 67.29 | 25,260,104 | +0.44(+0.66%) |
Jan 31, 2025 | 67.09 | 67.87 | 66.33 | 66.85 | 19,805,656 | +0.26(+0.39%) |
Jan 30, 2025 | 63.42 | 67.22 | 63.42 | 66.59 | 33,228,004 | -0.16(-0.24%) |
Jan 29, 2025 | 67.80 | 68.06 | 65.82 | 66.75 | 29,425,440 | -1.32(-1.94%) |
Jan 28, 2025 | 68.33 | 69.68 | 67.16 | 68.07 | 24,976,238 | -0.70(-1.02%) |
Jan 27, 2025 | 67.64 | 69.41 | 67.37 | 68.77 | 20,887,356 | +0.21(+0.31%) |
Jan 24, 2025 | 68.69 | 69.31 | 68.40 | 68.56 | 14,360,591 | +0.26(+0.38%) |
Jan 23, 2025 | 67.60 | 68.37 | 67.24 | 68.30 | 15,343,813 | +0.48(+0.71%) |
Jan 22, 2025 | 68.39 | 68.43 | 67.50 | 67.82 | 18,112,300 | +0.08(+0.12%) |
Jan 21, 2025 | 68.00 | 68.18 | 66.85 | 67.74 | 21,400,184 | +0.40(+0.59%) |
Jan 17, 2025 | 68.80 | 69.02 | 67.23 | 67.34 | 27,139,556 | -1.24(-1.81%) |
Jan 16, 2025 | 67.75 | 69.58 | 67.64 | 68.58 | 29,090,342 | +1.56(+2.33%) |
Jan 15, 2025 | 66.01 | 67.25 | 66.01 | 67.02 | 22,674,918 | +2.18(+3.36%) |
Jan 14, 2025 | 66.16 | 66.81 | 64.62 | 64.84 | 25,708,904 | -0.86(-1.31%) |
Jan 13, 2025 | 65.15 | 67.19 | 65.02 | 65.70 | 23,947,140 | -0.27(-0.41%) |
Jan 10, 2025 | 64.50 | 66.60 | 63.96 | 65.97 | 30,728,944 | +1.06(+1.63%) |
Jan 08, 2025 | 66.40 | 66.68 | 64.12 | 64.91 | 24,563,302 | -1.24(-1.87%) |
Jan 07, 2025 | 68.49 | 68.84 | 65.95 | 66.15 | 35,310,568 | -0.16(-0.24%) |
Jan 06, 2025 | 66.97 | 67.35 | 66.04 | 66.31 | 32,891,950 | +1.72(+2.66%) |
Jan 03, 2025 | 63.69 | 65.22 | 63.44 | 64.59 | 28,553,960 | +1.42(+2.25%) |
Jan 02, 2025 | 62.19 | 63.39 | 61.31 | 63.17 | 25,853,784 | +2.85(+4.72%) |
Dec 31, 2024 | 60.32 | 0 | -0.45(-0.74%) | |||
Dec 30, 2024 | 60.51 | 61.37 | 60.12 | 60.77 | 17,697,260 | -0.36(-0.59%) |
Dec 27, 2024 | 61.19 | 61.26 | 60.02 | 61.13 | 13,483,614 | -0.43(-0.70%) |
Dec 26, 2024 | 61.60 | 61.97 | 61.16 | 61.56 | 12,661,378 | -0.15(-0.24%) |
Dec 24, 2024 | 61.97 | 61.98 | 60.88 | 61.71 | 7,882,895 | -0.16(-0.26%) |
Dec 23, 2024 | 60.88 | 62.22 | 60.76 | 61.87 | 16,072,784 | +1.14(+1.88%) |
Dec 20, 2024 | 60.08 | 61.39 | 59.75 | 60.73 | 26,377,720 | +0.27(+0.45%) |
Dec 19, 2024 | 61.85 | 62.31 | 59.98 | 60.46 | 21,745,048 | -0.77(-1.26%) |
Dec 18, 2024 | 61.39 | 63.94 | 60.85 | 61.23 | 46,770,456 | +0.20(+0.33%) |
Dec 17, 2024 | 59.42 | 61.04 | 59.33 | 61.03 | 34,976,700 | +0.78(+1.29%) |
Dec 16, 2024 | 60.31 | 61.30 | 60.12 | 60.25 | 38,612,896 | +0.32(+0.53%) |
Dec 13, 2024 | 61.86 | 62.26 | 59.74 | 59.93 | 47,325,384 | -1.48(-2.41%) |
Dec 12, 2024 | 63.17 | 63.54 | 61.25 | 61.41 | 45,549,052 | +0.23(+0.38%) |
Dec 11, 2024 | 64.50 | 64.69 | 60.23 | 61.18 | 70,967,880 | -3.78(-5.82%) |
Dec 10, 2024 | 65.67 | 65.76 | 64.64 | 64.96 | 23,679,988 | -0.78(-1.19%) |
Dec 09, 2024 | 65.50 | 66.17 | 65.06 | 65.74 | 27,581,236 | -0.35(-0.53%) |
Dec 06, 2024 | 66.45 | 67.10 | 65.20 | 66.09 | 36,513,464 | +0.86(+1.32%) |
Dec 05, 2024 | 71.93 | 72.03 | 64.28 | 65.23 | 77,084,224 | -6.93(-9.60%) |
Dec 04, 2024 | 71.40 | 72.40 | 70.65 | 72.16 | 17,250,108 | +0.89(+1.25%) |
Dec 03, 2024 | 73.06 | 73.25 | 71.25 | 71.27 | 12,748,538 | -1.80(-2.46%) |