Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2025 | 77.96 | 77.96 | 76.55 | 76.55 | 4,215 | -1.30(-1.67%) |
Feb 14, 2025 | 77.85 | 0 | +0.34(+0.44%) | |||
Feb 13, 2025 | 75.75 | 77.51 | 75.75 | 77.51 | 3,474 | +1.01(+1.32%) |
Feb 12, 2025 | 75.75 | 76.99 | 74.10 | 76.50 | 7,072 | +0.04(+0.05%) |
Feb 11, 2025 | 77.04 | 77.50 | 76.26 | 76.46 | 4,658 | -0.94(-1.21%) |
Feb 10, 2025 | 77.50 | 77.90 | 77.40 | 77.40 | 2,043 | -0.10(-0.13%) |
Feb 07, 2025 | 77.31 | 77.60 | 77.00 | 77.50 | 3,142 | +0.52(+0.68%) |
Feb 06, 2025 | 76.03 | 76.99 | 76.03 | 76.98 | 5,628 | +0.04(+0.05%) |
Feb 05, 2025 | 75.15 | 77.00 | 75.15 | 76.94 | 3,299 | +1.79(+2.38%) |
Feb 04, 2025 | 73.90 | 75.35 | 73.90 | 75.15 | 2,980 | +1.14(+1.54%) |
Feb 03, 2025 | 76.50 | 76.76 | 74.01 | 74.01 | 8,297 | -3.34(-4.32%) |
Jan 31, 2025 | 77.44 | 78.00 | 77.00 | 77.35 | 4,382 | -0.09(-0.12%) |
Jan 30, 2025 | 78.70 | 78.70 | 77.27 | 77.44 | 4,642 | -0.56(-0.72%) |
Jan 29, 2025 | 77.00 | 78.32 | 77.00 | 78.00 | 4,488 | +0.98(+1.27%) |
Jan 28, 2025 | 77.20 | 77.20 | 76.20 | 77.02 | 4,244 | +0.52(+0.68%) |
Jan 27, 2025 | 75.59 | 77.01 | 75.59 | 76.50 | 5,200 | +0.66(+0.87%) |
Jan 24, 2025 | 74.48 | 76.48 | 74.48 | 75.84 | 4,679 | +1.01(+1.35%) |
Jan 23, 2025 | 75.50 | 75.52 | 74.51 | 74.83 | 7,625 | -1.07(-1.41%) |
Jan 22, 2025 | 75.75 | 75.95 | 75.50 | 75.90 | 902 | +0.00(+0.00%) |
Jan 21, 2025 | 73.59 | 75.90 | 73.59 | 75.90 | 11,752 | +1.90(+2.57%) |
Jan 20, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 8,158 | +1.00(+1.37%) |
Jan 17, 2025 | 72.96 | 73.00 | 72.50 | 73.00 | 3,701 | +0.60(+0.83%) |
Jan 16, 2025 | 72.20 | 72.50 | 71.75 | 72.40 | 14,159 | +0.30(+0.42%) |
Jan 15, 2025 | 72.44 | 72.80 | 72.01 | 72.10 | 10,826 | -0.30(-0.41%) |
Jan 14, 2025 | 72.29 | 72.54 | 72.05 | 72.40 | 7,054 | +0.15(+0.21%) |
Jan 13, 2025 | 72.35 | 72.82 | 72.01 | 72.25 | 5,530 | +0.15(+0.21%) |
Jan 10, 2025 | 72.59 | 72.98 | 71.96 | 72.10 | 2,475 | -0.63(-0.87%) |
Jan 09, 2025 | 73.30 | 73.30 | 72.58 | 72.73 | 1,530 | -0.07(-0.10%) |
Jan 08, 2025 | 72.96 | 73.15 | 72.60 | 72.80 | 17,525 | -0.10(-0.14%) |
Jan 07, 2025 | 73.09 | 73.29 | 72.76 | 72.90 | 5,745 | -0.20(-0.27%) |
Jan 06, 2025 | 73.75 | 73.85 | 73.00 | 73.10 | 5,194 | -0.25(-0.34%) |
Jan 03, 2025 | 73.73 | 73.80 | 73.00 | 73.35 | 5,719 | -0.17(-0.23%) |
Jan 02, 2025 | 74.06 | 74.06 | 73.27 | 73.52 | 3,171 | -0.73(-0.98%) |
Dec 31, 2024 | 74.25 | 0 | +0.28(+0.38%) | |||
Dec 30, 2024 | 74.00 | 74.28 | 73.97 | 73.97 | 1,521 | +0.01(+0.01%) |
Dec 27, 2024 | 72.50 | 74.46 | 72.49 | 73.96 | 5,022 | +1.51(+2.08%) |
Dec 24, 2024 | 72.45 | 0 | +0.45(+0.63%) | |||
Dec 23, 2024 | 73.48 | 73.50 | 72.00 | 72.00 | 3,864 | -1.75(-2.37%) |
Dec 20, 2024 | 74.00 | 74.24 | 73.75 | 73.75 | 2,281 | -0.80(-1.07%) |
Dec 19, 2024 | 73.79 | 74.86 | 73.79 | 74.55 | 4,998 | +0.80(+1.08%) |
Dec 18, 2024 | 74.12 | 74.50 | 73.48 | 73.75 | 5,324 | -0.37(-0.50%) |
Dec 17, 2024 | 75.00 | 75.00 | 73.50 | 74.12 | 9,558 | -0.94(-1.25%) |
Dec 16, 2024 | 75.57 | 75.75 | 74.98 | 75.06 | 8,245 | -1.20(-1.57%) |
Dec 13, 2024 | 76.09 | 76.26 | 75.82 | 76.26 | 5,330 | +0.11(+0.14%) |
Dec 12, 2024 | 76.20 | 76.25 | 76.15 | 76.15 | 2,300 | +0.05(+0.07%) |
Dec 11, 2024 | 76.28 | 76.50 | 75.54 | 76.10 | 3,733 | -0.50(-0.65%) |
Dec 10, 2024 | 76.54 | 77.45 | 76.20 | 76.60 | 6,892 | -0.43(-0.56%) |
Dec 09, 2024 | 76.73 | 77.03 | 76.40 | 77.03 | 2,393 | +0.83(+1.09%) |
Dec 06, 2024 | 75.94 | 76.50 | 75.94 | 76.20 | 2,441 | +0.26(+0.34%) |
Dec 05, 2024 | 76.13 | 76.13 | 75.25 | 75.94 | 4,295 | -0.56(-0.73%) |
Dec 04, 2024 | 74.86 | 76.70 | 74.68 | 76.50 | 10,289 | +1.75(+2.34%) |
Dec 03, 2024 | 75.00 | 75.00 | 74.75 | 74.75 | 420 | -0.25(-0.33%) |