Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 72.18 | 72.55 | 71.84 | 72.54 | 733,251 | +0.35(+0.48%) |
Feb 10, 2025 | 72.04 | 72.19 | 71.67 | 72.19 | 2,044,406 | +0.32(+0.45%) |
Feb 07, 2025 | 72.09 | 72.26 | 71.81 | 71.87 | 1,183,553 | -0.22(-0.31%) |
Feb 06, 2025 | 72.27 | 72.36 | 71.77 | 72.09 | 1,828,163 | +0.08(+0.11%) |
Feb 05, 2025 | 71.65 | 72.03 | 71.43 | 72.01 | 1,555,932 | +0.65(+0.91%) |
Feb 04, 2025 | 71.36 | 71.53 | 71.19 | 71.36 | 1,551,975 | -0.23(-0.32%) |
Feb 03, 2025 | 70.82 | 71.73 | 70.52 | 71.59 | 1,755,505 | +0.25(+0.35%) |
Jan 31, 2025 | 71.41 | 71.78 | 71.24 | 71.34 | 1,162,852 | -0.38(-0.53%) |
Jan 30, 2025 | 71.42 | 71.87 | 71.28 | 71.72 | 1,662,345 | +0.74(+1.04%) |
Jan 29, 2025 | 71.17 | 71.50 | 70.93 | 70.98 | 1,700,364 | -0.28(-0.39%) |
Jan 28, 2025 | 72.03 | 72.11 | 71.19 | 71.26 | 1,017,536 | -0.88(-1.22%) |
Jan 27, 2025 | 71.34 | 72.18 | 71.23 | 72.14 | 2,243,025 | +1.06(+1.49%) |
Jan 24, 2025 | 70.76 | 71.16 | 70.67 | 71.08 | 1,089,759 | +0.26(+0.37%) |
Jan 23, 2025 | 70.85 | 70.92 | 70.41 | 70.82 | 861,323 | -0.03(-0.04%) |
Jan 22, 2025 | 71.49 | 71.51 | 70.81 | 70.85 | 1,950,242 | -0.71(-0.99%) |
Jan 21, 2025 | 71.15 | 71.67 | 71.05 | 71.56 | 1,810,146 | +0.76(+1.08%) |
Jan 17, 2025 | 70.78 | 71.09 | 70.62 | 70.80 | 1,764,312 | +0.22(+0.31%) |
Jan 16, 2025 | 69.61 | 70.61 | 69.61 | 70.58 | 1,326,977 | +0.93(+1.33%) |
Jan 15, 2025 | 69.92 | 70.03 | 69.44 | 69.65 | 1,612,357 | +0.45(+0.65%) |
Jan 14, 2025 | 68.85 | 69.25 | 68.74 | 69.20 | 1,665,808 | +0.50(+0.73%) |
Jan 13, 2025 | 68.17 | 68.72 | 68.07 | 68.70 | 1,361,346 | +0.48(+0.70%) |
Jan 10, 2025 | 68.90 | 69.18 | 68.19 | 68.22 | 2,154,225 | -1.24(-1.78%) |
Jan 08, 2025 | 69.07 | 69.49 | 68.76 | 69.46 | 1,788,938 | +0.40(+0.58%) |
Jan 07, 2025 | 69.17 | 69.63 | 68.88 | 69.06 | 1,528,273 | +0.03(+0.04%) |
Jan 06, 2025 | 69.86 | 69.86 | 68.94 | 69.03 | 1,253,537 | -0.91(-1.30%) |
Jan 03, 2025 | 69.79 | 70.06 | 69.52 | 69.94 | 1,348,214 | +0.33(+0.47%) |
Jan 02, 2025 | 70.21 | 70.33 | 69.38 | 69.61 | 1,639,018 | -0.29(-0.41%) |
Dec 31, 2024 | 69.90 | 0 | +0.16(+0.23%) | |||
Dec 30, 2024 | 69.93 | 69.95 | 69.36 | 69.74 | 1,014,999 | -0.58(-0.82%) |
Dec 27, 2024 | 70.40 | 70.79 | 70.08 | 70.32 | 1,677,336 | -0.33(-0.47%) |
Dec 26, 2024 | 70.43 | 70.73 | 70.32 | 70.65 | 1,042,668 | +0.04(+0.06%) |
Dec 24, 2024 | 70.05 | 70.64 | 70.01 | 70.61 | 1,191,589 | +0.54(+0.77%) |
Dec 23, 2024 | 69.91 | 70.15 | 69.49 | 70.07 | 1,708,975 | +0.01(+0.02%) |
Dec 20, 2024 | 69.24 | 70.44 | 69.22 | 70.06 | 3,000,725 | +0.68(+0.98%) |
Dec 19, 2024 | 69.62 | 70.07 | 69.35 | 69.38 | 3,810,729 | -0.10(-0.14%) |
Dec 18, 2024 | 70.90 | 71.01 | 69.47 | 69.48 | 3,097,088 | -1.46(-2.05%) |
Dec 17, 2024 | 70.98 | 71.29 | 70.79 | 70.93 | 1,494,472 | -0.27(-0.38%) |
Dec 16, 2024 | 71.62 | 71.82 | 71.16 | 71.20 | 1,527,675 | -0.37(-0.52%) |
Dec 13, 2024 | 71.76 | 71.92 | 71.47 | 71.57 | 1,134,567 | -0.19(-0.26%) |
Dec 12, 2024 | 71.95 | 72.08 | 71.69 | 71.76 | 1,174,709 | -0.07(-0.10%) |
Dec 11, 2024 | 72.33 | 72.46 | 71.77 | 71.83 | 1,407,004 | -0.41(-0.57%) |
Dec 10, 2024 | 72.27 | 72.50 | 71.65 | 72.24 | 1,578,517 | -0.02(-0.03%) |
Dec 09, 2024 | 72.84 | 72.92 | 72.22 | 72.26 | 1,447,323 | -0.60(-0.82%) |
Dec 06, 2024 | 73.29 | 73.47 | 72.82 | 72.86 | 976,914 | -0.41(-0.56%) |
Dec 05, 2024 | 73.28 | 73.42 | 73.14 | 73.27 | 1,094,436 | -0.05(-0.07%) |
Dec 04, 2024 | 73.45 | 73.49 | 73.13 | 73.32 | 1,306,315 | -0.20(-0.27%) |
Dec 03, 2024 | 74.04 | 74.12 | 73.50 | 73.52 | 1,282,393 | -0.38(-0.51%) |