Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 67.38 | 67.64 | 65.45 | 65.99 | 847,954 | -1.22(-1.82%) |
Mar 12, 2025 | 68.37 | 68.98 | 66.73 | 67.21 | 1,182,215 | +0.40(+0.60%) |
Mar 11, 2025 | 66.09 | 67.90 | 65.45 | 66.81 | 1,434,546 | +0.47(+0.71%) |
Mar 10, 2025 | 68.28 | 68.58 | 65.54 | 66.34 | 1,357,223 | -2.68(-3.88%) |
Mar 07, 2025 | 71.30 | 71.54 | 67.36 | 69.02 | 1,826,999 | -2.79(-3.89%) |
Mar 06, 2025 | 72.44 | 73.79 | 71.51 | 71.81 | 899,508 | -1.49(-2.03%) |
Mar 05, 2025 | 72.46 | 73.69 | 72.17 | 73.30 | 778,625 | +1.00(+1.38%) |
Mar 04, 2025 | 73.46 | 73.75 | 71.23 | 72.30 | 951,666 | -2.03(-2.73%) |
Mar 03, 2025 | 76.87 | 77.27 | 73.75 | 74.33 | 819,853 | -1.93(-2.53%) |
Feb 28, 2025 | 75.87 | 76.69 | 75.08 | 76.26 | 1,284,750 | +0.42(+0.55%) |
Feb 27, 2025 | 76.15 | 76.89 | 75.29 | 75.84 | 589,835 | -0.10(-0.13%) |
Feb 26, 2025 | 76.08 | 77.01 | 75.71 | 75.94 | 680,778 | +0.53(+0.70%) |
Feb 25, 2025 | 76.66 | 77.32 | 75.27 | 75.41 | 842,175 | -1.08(-1.41%) |
Feb 24, 2025 | 76.54 | 77.43 | 76.16 | 76.49 | 791,773 | -0.37(-0.48%) |
Feb 21, 2025 | 79.93 | 79.93 | 76.60 | 76.86 | 711,695 | -2.56(-3.22%) |
Feb 20, 2025 | 79.03 | 79.81 | 78.68 | 79.42 | 640,443 | -0.10(-0.13%) |
Feb 19, 2025 | 78.86 | 80.02 | 78.25 | 79.52 | 631,445 | +0.13(+0.16%) |
Feb 18, 2025 | 78.51 | 79.85 | 78.34 | 79.39 | 654,403 | +0.86(+1.10%) |
Feb 14, 2025 | 78.39 | 78.98 | 78.00 | 78.53 | 951,794 | +0.46(+0.59%) |
Feb 13, 2025 | 77.50 | 78.14 | 76.57 | 78.07 | 898,449 | +1.09(+1.42%) |
Feb 12, 2025 | 77.55 | 78.68 | 76.64 | 76.98 | 1,174,427 | -0.73(-0.94%) |
Feb 11, 2025 | 77.05 | 78.17 | 76.60 | 77.71 | 1,279,606 | +0.03(+0.04%) |
Feb 10, 2025 | 77.38 | 78.41 | 77.13 | 77.68 | 1,249,175 | +0.46(+0.60%) |
Feb 07, 2025 | 80.00 | 80.50 | 76.38 | 77.22 | 1,853,694 | -1.35(-1.72%) |
Feb 06, 2025 | 76.59 | 78.63 | 76.53 | 78.57 | 1,897,108 | +2.08(+2.72%) |
Feb 05, 2025 | 77.04 | 77.04 | 76.03 | 76.49 | 884,356 | -0.18(-0.23%) |
Feb 04, 2025 | 76.88 | 77.03 | 76.19 | 76.67 | 728,302 | -0.15(-0.20%) |
Feb 03, 2025 | 75.07 | 77.02 | 74.89 | 76.82 | 1,049,799 | +0.17(+0.22%) |
Jan 31, 2025 | 77.80 | 78.17 | 76.29 | 76.65 | 1,087,308 | -1.16(-1.49%) |
Jan 30, 2025 | 77.35 | 78.58 | 77.17 | 77.81 | 916,265 | +1.11(+1.45%) |
Jan 29, 2025 | 77.15 | 77.51 | 76.28 | 76.70 | 901,968 | -0.43(-0.56%) |
Jan 28, 2025 | 75.81 | 77.29 | 75.81 | 77.13 | 841,888 | +1.06(+1.39%) |
Jan 27, 2025 | 75.05 | 76.14 | 75.05 | 76.07 | 776,572 | +0.64(+0.85%) |
Jan 24, 2025 | 75.01 | 76.02 | 74.95 | 75.43 | 626,256 | -0.02(-0.03%) |
Jan 23, 2025 | 75.33 | 76.13 | 75.07 | 75.45 | 613,666 | -0.19(-0.25%) |
Jan 22, 2025 | 76.08 | 76.70 | 75.57 | 75.64 | 1,061,739 | -0.52(-0.68%) |
Jan 21, 2025 | 75.04 | 76.50 | 75.04 | 76.16 | 849,702 | +1.27(+1.70%) |
Jan 17, 2025 | 74.09 | 76.25 | 74.05 | 74.89 | 1,002,902 | +0.82(+1.11%) |
Jan 16, 2025 | 73.34 | 74.29 | 73.32 | 74.07 | 710,730 | +0.50(+0.68%) |
Jan 15, 2025 | 74.31 | 74.41 | 72.84 | 73.57 | 952,688 | +0.88(+1.21%) |
Jan 14, 2025 | 72.19 | 72.99 | 71.98 | 72.69 | 1,108,549 | +0.86(+1.20%) |
Jan 13, 2025 | 70.60 | 71.87 | 70.56 | 71.83 | 1,264,783 | +0.75(+1.06%) |
Jan 10, 2025 | 71.11 | 71.37 | 70.00 | 71.08 | 1,021,397 | -0.79(-1.10%) |
Jan 08, 2025 | 71.83 | 72.40 | 71.38 | 71.87 | 803,540 | -0.49(-0.68%) |
Jan 07, 2025 | 73.52 | 74.12 | 71.95 | 72.36 | 741,955 | -1.12(-1.52%) |
Jan 06, 2025 | 74.83 | 74.83 | 73.23 | 73.48 | 867,616 | +0.56(+0.77%) |
Jan 03, 2025 | 73.00 | 73.25 | 71.26 | 72.92 | 756,880 | +1.09(+1.52%) |