Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2025 | 83.74 | 83.80 | 79.40 | 79.80 | 12,195 | -3.95(-4.72%) |
Jan 13, 2025 | 85.00 | 86.30 | 82.83 | 83.75 | 16,264 | -2.05(-2.39%) |
Jan 10, 2025 | 87.13 | 90.00 | 85.80 | 85.80 | 8,659 | +0.76(+0.89%) |
Jan 08, 2025 | 87.55 | 87.55 | 83.80 | 85.04 | 3,074 | +1.55(+1.85%) |
Jan 07, 2025 | 86.00 | 86.30 | 82.82 | 83.49 | 6,482 | -0.32(-0.38%) |
Jan 06, 2025 | 86.09 | 86.31 | 83.81 | 83.81 | 11,150 | -3.44(-3.94%) |
Jan 03, 2025 | 87.40 | 88.63 | 87.00 | 87.25 | 34,979 | +0.13(+0.15%) |
Jan 02, 2025 | 86.05 | 89.00 | 86.05 | 87.12 | 4,915 | +1.22(+1.42%) |
Dec 31, 2024 | 85.90 | 0 | -0.15(-0.18%) | |||
Dec 30, 2024 | 89.05 | 89.05 | 85.10 | 86.05 | 14,331 | -2.09(-2.37%) |
Dec 27, 2024 | 88.00 | 89.77 | 87.00 | 88.14 | 64,379 | +1.51(+1.74%) |
Dec 26, 2024 | 89.70 | 89.70 | 85.65 | 86.63 | 6,662 | +0.02(+0.02%) |
Dec 24, 2024 | 90.00 | 90.00 | 86.61 | 86.61 | 12,632 | -1.25(-1.42%) |
Dec 23, 2024 | 91.10 | 91.10 | 86.32 | 87.86 | 45,732 | +3.11(+3.67%) |
Dec 20, 2024 | 85.05 | 86.50 | 79.15 | 84.75 | 124,049 | -18.33(-17.78%) |
Dec 19, 2024 | 105.12 | 107.99 | 102.51 | 103.08 | 22,853 | -2.05(-1.95%) |
Dec 18, 2024 | 108.30 | 108.92 | 104.65 | 105.12 | 18,941 | -3.88(-3.56%) |
Dec 17, 2024 | 107.78 | 109.45 | 107.63 | 109.00 | 4,660 | +1.08(+1.00%) |
Dec 16, 2024 | 111.52 | 112.39 | 104.85 | 107.92 | 6,088 | +2.12(+2.00%) |
Dec 13, 2024 | 109.00 | 109.40 | 105.01 | 105.80 | 85,458 | -6.81(-6.05%) |
Dec 12, 2024 | 114.00 | 114.00 | 107.06 | 112.61 | 3,144 | +0.68(+0.60%) |
Dec 11, 2024 | 111.50 | 112.00 | 107.00 | 111.94 | 10,795 | +0.44(+0.39%) |
Dec 10, 2024 | 114.00 | 114.00 | 108.00 | 111.50 | 715,821 | +1.80(+1.64%) |
Dec 09, 2024 | 110.00 | 112.50 | 108.25 | 109.70 | 692,292 | -0.50(-0.45%) |
Dec 06, 2024 | 107.50 | 111.99 | 107.50 | 110.20 | 7,147 | +2.79(+2.60%) |
Dec 05, 2024 | 108.45 | 110.00 | 107.00 | 107.41 | 35,744 | -1.11(-1.02%) |
Dec 04, 2024 | 109.00 | 111.51 | 108.15 | 108.52 | 3,826 | -0.48(-0.44%) |
Dec 03, 2024 | 110.00 | 112.25 | 108.91 | 109.00 | 4,208 | -2.54(-2.27%) |
Dec 02, 2024 | 104.40 | 112.74 | 104.40 | 111.54 | 8,418 | +4.71(+4.41%) |
Nov 29, 2024 | 105.38 | 108.24 | 104.00 | 106.83 | 72,217 | +0.23(+0.22%) |
Nov 27, 2024 | 107.04 | 107.85 | 103.80 | 106.59 | 10,434 | +0.51(+0.48%) |
Nov 26, 2024 | 106.62 | 108.99 | 104.25 | 106.08 | 5,287 | +1.57(+1.50%) |
Nov 25, 2024 | 107.00 | 108.15 | 104.00 | 104.51 | 38,648 | -0.49(-0.47%) |
Nov 22, 2024 | 102.66 | 106.19 | 101.70 | 105.00 | 5,881 | +2.16(+2.10%) |
Nov 21, 2024 | 105.67 | 105.67 | 100.00 | 102.84 | 5,907 | -2.65(-2.51%) |
Nov 20, 2024 | 101.28 | 107.00 | 99.65 | 105.49 | 56,890 | +4.28(+4.23%) |
Nov 19, 2024 | 99.40 | 105.00 | 98.75 | 101.21 | 9,245 | +0.00(+0.00%) |
Nov 18, 2024 | 102.00 | 103.99 | 98.03 | 101.21 | 44,915 | -1.00(-0.97%) |
Nov 15, 2024 | 104.23 | 105.00 | 99.37 | 102.20 | 75,590 | -3.58(-3.39%) |
Nov 14, 2024 | 110.90 | 110.90 | 104.26 | 105.78 | 66,359 | +0.97(+0.93%) |
Nov 13, 2024 | 105.20 | 110.00 | 103.00 | 104.81 | 4,914 | -0.61(-0.58%) |
Nov 12, 2024 | 105.43 | 108.84 | 104.57 | 105.43 | 3,650 | -2.38(-2.21%) |
Nov 11, 2024 | 113.23 | 113.90 | 107.80 | 107.81 | 28,079 | -2.89(-2.61%) |
Nov 08, 2024 | 102.90 | 111.20 | 102.90 | 110.70 | 94,142 | +4.69(+4.42%) |
Nov 07, 2024 | 110.00 | 110.25 | 106.00 | 106.01 | 95,329 | -4.59(-4.15%) |
Nov 06, 2024 | 107.34 | 112.50 | 104.35 | 110.60 | 4,442 | +4.39(+4.14%) |
Nov 05, 2024 | 110.48 | 112.15 | 105.00 | 106.21 | 35,284 | -3.59(-3.27%) |
Nov 04, 2024 | 114.55 | 114.55 | 107.79 | 109.80 | 8,171 | -1.74(-1.56%) |