Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 88.49 | 88.66 | 86.65 | 86.82 | 197,426 | -1.01(-1.15%) |
Feb 13, 2025 | 87.95 | 88.16 | 86.75 | 87.83 | 358,588 | +0.59(+0.68%) |
Feb 12, 2025 | 87.21 | 88.21 | 87.00 | 87.24 | 253,852 | -0.79(-0.90%) |
Feb 11, 2025 | 87.77 | 89.03 | 87.34 | 88.03 | 286,982 | -0.04(-0.05%) |
Feb 10, 2025 | 88.14 | 88.65 | 87.13 | 88.07 | 292,102 | +0.07(+0.08%) |
Feb 07, 2025 | 88.65 | 89.19 | 87.72 | 88.00 | 252,100 | -0.65(-0.73%) |
Feb 06, 2025 | 88.07 | 89.25 | 87.35 | 88.65 | 382,126 | +1.27(+1.45%) |
Feb 05, 2025 | 86.65 | 87.52 | 86.08 | 87.38 | 233,701 | +1.64(+1.91%) |
Feb 04, 2025 | 86.02 | 86.11 | 85.10 | 85.74 | 158,446 | -0.25(-0.29%) |
Feb 03, 2025 | 84.72 | 86.63 | 84.72 | 85.99 | 233,625 | +0.18(+0.21%) |
Jan 31, 2025 | 86.25 | 86.48 | 85.05 | 85.81 | 242,018 | -0.74(-0.85%) |
Jan 30, 2025 | 85.73 | 86.72 | 85.46 | 86.55 | 156,812 | +1.52(+1.79%) |
Jan 29, 2025 | 85.75 | 86.23 | 84.41 | 85.03 | 279,266 | -0.65(-0.76%) |
Jan 28, 2025 | 85.31 | 86.55 | 85.23 | 85.68 | 159,160 | +0.26(+0.30%) |
Jan 27, 2025 | 84.30 | 85.54 | 84.14 | 85.42 | 192,136 | +1.47(+1.75%) |
Jan 24, 2025 | 83.83 | 84.28 | 83.36 | 83.95 | 204,299 | -0.24(-0.29%) |
Jan 23, 2025 | 84.40 | 84.58 | 83.26 | 84.19 | 294,919 | -0.61(-0.72%) |
Jan 22, 2025 | 85.01 | 85.86 | 84.63 | 84.80 | 339,804 | -0.55(-0.64%) |
Jan 21, 2025 | 85.22 | 86.20 | 85.00 | 85.35 | 216,182 | +0.85(+1.01%) |
Jan 17, 2025 | 85.70 | 85.95 | 84.11 | 84.50 | 144,739 | -0.24(-0.28%) |
Jan 16, 2025 | 83.76 | 85.26 | 83.59 | 84.74 | 195,721 | +0.84(+1.00%) |
Jan 15, 2025 | 84.41 | 84.91 | 83.33 | 83.90 | 177,905 | +1.09(+1.32%) |
Jan 14, 2025 | 82.83 | 83.88 | 82.05 | 82.81 | 272,465 | +0.00(+0.00%) |
Jan 13, 2025 | 81.50 | 83.36 | 81.50 | 82.81 | 202,809 | +1.00(+1.22%) |
Jan 10, 2025 | 81.98 | 82.32 | 80.75 | 81.81 | 240,266 | -0.98(-1.18%) |
Jan 08, 2025 | 80.48 | 82.98 | 80.48 | 82.79 | 178,928 | +2.01(+2.49%) |
Jan 07, 2025 | 81.02 | 81.51 | 80.09 | 80.78 | 225,061 | +0.02(+0.02%) |
Jan 06, 2025 | 82.16 | 82.40 | 80.71 | 80.76 | 231,833 | -1.46(-1.78%) |
Jan 03, 2025 | 81.22 | 82.37 | 80.84 | 82.22 | 207,990 | +1.06(+1.31%) |
Jan 02, 2025 | 82.00 | 82.53 | 80.38 | 81.16 | 390,270 | -0.67(-0.82%) |
Dec 31, 2024 | 81.83 | 0 | +0.20(+0.25%) | |||
Dec 30, 2024 | 81.61 | 82.20 | 81.02 | 81.63 | 230,570 | -0.39(-0.48%) |
Dec 27, 2024 | 81.89 | 82.96 | 81.33 | 82.02 | 201,885 | -0.70(-0.85%) |
Dec 26, 2024 | 81.80 | 82.78 | 81.73 | 82.72 | 140,242 | +0.43(+0.52%) |
Dec 24, 2024 | 81.18 | 82.59 | 80.74 | 82.29 | 151,112 | +1.67(+2.07%) |
Dec 23, 2024 | 80.88 | 81.66 | 80.13 | 80.62 | 287,758 | -0.63(-0.78%) |
Dec 20, 2024 | 79.59 | 81.59 | 79.59 | 81.25 | 576,943 | +0.69(+0.86%) |
Dec 19, 2024 | 80.15 | 81.24 | 78.75 | 80.56 | 269,547 | +1.17(+1.47%) |
Dec 18, 2024 | 82.07 | 82.56 | 78.75 | 79.39 | 542,942 | -2.28(-2.79%) |
Dec 17, 2024 | 80.25 | 81.88 | 79.79 | 81.67 | 432,092 | +1.02(+1.26%) |
Dec 16, 2024 | 79.75 | 80.91 | 79.19 | 80.65 | 315,105 | +1.05(+1.32%) |
Dec 13, 2024 | 80.09 | 81.06 | 79.17 | 79.60 | 309,495 | -0.29(-0.36%) |
Dec 12, 2024 | 80.13 | 80.13 | 78.39 | 79.89 | 305,302 | +1.99(+2.55%) |
Dec 11, 2024 | 79.88 | 79.88 | 77.75 | 77.90 | 343,311 | -1.28(-1.62%) |
Dec 10, 2024 | 77.81 | 79.36 | 77.16 | 79.18 | 217,014 | +1.17(+1.50%) |
Dec 09, 2024 | 79.47 | 79.47 | 77.14 | 78.01 | 569,493 | -0.89(-1.13%) |
Dec 06, 2024 | 80.33 | 80.33 | 78.87 | 78.90 | 211,374 | -1.40(-1.74%) |
Dec 05, 2024 | 83.43 | 83.43 | 80.22 | 80.30 | 341,446 | -3.13(-3.75%) |
Dec 04, 2024 | 82.05 | 83.74 | 82.05 | 83.43 | 396,324 | +1.64(+2.01%) |
Dec 03, 2024 | 81.00 | 81.94 | 80.73 | 81.79 | 165,954 | +0.01(+0.01%) |