Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 17, 2025 | 66.46 | 67.16 | 65.35 | 65.83 | 645,511 | +0.49(+0.75%) |
Jan 16, 2025 | 65.28 | 66.09 | 64.71 | 65.34 | 590,097 | -0.09(-0.14%) |
Jan 15, 2025 | 65.70 | 67.09 | 64.88 | 65.43 | 816,750 | +2.12(+3.35%) |
Jan 14, 2025 | 62.61 | 63.72 | 62.48 | 63.31 | 600,030 | +0.73(+1.17%) |
Jan 13, 2025 | 60.95 | 62.60 | 60.35 | 62.58 | 969,994 | +0.76(+1.23%) |
Jan 10, 2025 | 62.38 | 62.92 | 61.28 | 61.82 | 919,452 | -2.72(-4.21%) |
Jan 08, 2025 | 65.08 | 65.35 | 63.76 | 64.54 | 742,925 | -1.12(-1.71%) |
Jan 07, 2025 | 67.89 | 68.00 | 65.04 | 65.66 | 734,415 | -1.68(-2.49%) |
Jan 06, 2025 | 67.66 | 68.07 | 66.38 | 67.34 | 836,624 | -0.74(-1.09%) |
Jan 03, 2025 | 68.50 | 69.66 | 67.23 | 68.08 | 816,120 | -0.30(-0.44%) |
Jan 02, 2025 | 68.20 | 69.35 | 67.53 | 68.38 | 740,832 | +0.46(+0.68%) |
Dec 31, 2024 | 67.92 | 0 | +1.65(+2.49%) | |||
Dec 30, 2024 | 65.64 | 66.38 | 64.24 | 66.27 | 1,157,070 | +0.03(+0.05%) |
Dec 27, 2024 | 67.41 | 68.17 | 66.06 | 66.24 | 828,673 | -1.83(-2.69%) |
Dec 26, 2024 | 67.95 | 68.58 | 67.57 | 68.07 | 600,145 | -0.23(-0.34%) |
Dec 24, 2024 | 67.87 | 68.58 | 67.15 | 68.30 | 518,849 | +0.77(+1.14%) |
Dec 23, 2024 | 67.98 | 68.24 | 66.77 | 67.53 | 736,781 | -0.48(-0.71%) |
Dec 20, 2024 | 66.67 | 69.87 | 66.67 | 68.01 | 2,712,656 | +0.90(+1.34%) |
Dec 19, 2024 | 69.52 | 70.43 | 67.09 | 67.11 | 938,745 | -1.94(-2.81%) |
Dec 18, 2024 | 74.54 | 74.98 | 68.49 | 69.05 | 1,434,403 | -5.06(-6.83%) |
Dec 17, 2024 | 74.73 | 75.25 | 73.73 | 74.11 | 581,420 | -1.23(-1.63%) |
Dec 16, 2024 | 74.27 | 76.49 | 73.82 | 75.34 | 924,045 | +0.71(+0.95%) |
Dec 13, 2024 | 73.03 | 74.77 | 72.55 | 74.63 | 816,820 | +1.63(+2.23%) |
Dec 12, 2024 | 73.25 | 73.92 | 72.94 | 73.00 | 582,302 | -0.58(-0.79%) |
Dec 11, 2024 | 75.00 | 75.44 | 72.72 | 73.58 | 1,121,141 | -0.57(-0.77%) |
Dec 10, 2024 | 77.44 | 78.37 | 74.02 | 74.15 | 1,340,577 | -2.29(-3.00%) |
Dec 09, 2024 | 76.13 | 79.22 | 76.13 | 76.44 | 1,338,500 | +1.28(+1.70%) |
Dec 06, 2024 | 74.02 | 75.48 | 73.92 | 75.16 | 757,097 | +1.50(+2.04%) |
Dec 05, 2024 | 74.09 | 74.23 | 73.17 | 73.66 | 703,313 | -0.73(-0.98%) |
Dec 04, 2024 | 73.82 | 74.92 | 73.55 | 74.39 | 779,868 | +0.57(+0.77%) |
Dec 03, 2024 | 75.71 | 76.10 | 73.24 | 73.82 | 1,371,540 | -1.92(-2.53%) |
Dec 02, 2024 | 78.21 | 78.38 | 75.39 | 75.74 | 1,063,168 | -2.45(-3.13%) |
Nov 29, 2024 | 79.12 | 79.51 | 77.76 | 78.19 | 669,140 | -0.41(-0.52%) |
Nov 27, 2024 | 78.14 | 78.80 | 77.76 | 78.60 | 941,863 | +0.68(+0.87%) |
Nov 26, 2024 | 78.24 | 78.95 | 77.03 | 77.92 | 2,743,336 | -0.78(-0.99%) |
Nov 25, 2024 | 79.87 | 80.64 | 78.31 | 78.70 | 3,219,825 | -0.68(-0.85%) |
Nov 22, 2024 | 79.92 | 80.54 | 79.28 | 79.38 | 3,317,155 | +0.48(+0.61%) |
Nov 21, 2024 | 77.83 | 79.81 | 77.83 | 78.90 | 567,060 | +1.42(+1.83%) |
Nov 20, 2024 | 76.70 | 78.13 | 76.40 | 77.48 | 359,484 | +0.13(+0.17%) |
Nov 19, 2024 | 75.56 | 77.81 | 75.09 | 77.35 | 456,627 | +1.26(+1.65%) |
Nov 18, 2024 | 74.63 | 76.53 | 74.16 | 76.10 | 465,121 | +0.70(+0.93%) |
Nov 15, 2024 | 76.39 | 76.39 | 74.86 | 75.40 | 472,681 | -0.41(-0.54%) |
Nov 14, 2024 | 76.73 | 77.82 | 75.64 | 75.81 | 559,850 | -0.24(-0.31%) |
Nov 13, 2024 | 77.33 | 78.51 | 75.53 | 76.05 | 719,119 | -0.69(-0.90%) |
Nov 12, 2024 | 80.49 | 81.20 | 76.59 | 76.74 | 530,884 | -4.08(-5.05%) |
Nov 11, 2024 | 81.29 | 82.55 | 80.41 | 80.81 | 579,478 | +0.34(+0.42%) |
Nov 08, 2024 | 81.08 | 81.93 | 79.28 | 80.47 | 726,290 | -0.40(-0.49%) |
Nov 07, 2024 | 79.50 | 81.39 | 79.13 | 80.87 | 683,848 | +0.91(+1.13%) |
Nov 06, 2024 | 79.69 | 80.71 | 77.68 | 79.97 | 1,349,326 | +2.22(+2.86%) |
Nov 05, 2024 | 75.55 | 78.41 | 75.55 | 77.74 | 586,964 | +1.75(+2.31%) |
Nov 04, 2024 | 73.79 | 76.35 | 73.39 | 75.99 | 636,592 | +1.83(+2.47%) |