Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2025 | 74.08 | 74.36 | 73.69 | 73.85 | 126,564 | -0.41(-0.55%) |
Feb 10, 2025 | 73.41 | 75.00 | 72.86 | 74.26 | 203,413 | +1.00(+1.37%) |
Feb 07, 2025 | 75.01 | 75.23 | 72.95 | 73.26 | 210,617 | -1.89(-2.51%) |
Feb 06, 2025 | 75.07 | 75.30 | 74.26 | 75.15 | 278,011 | +0.11(+0.15%) |
Feb 05, 2025 | 75.09 | 75.20 | 74.57 | 75.04 | 103,865 | +0.37(+0.50%) |
Feb 04, 2025 | 73.77 | 75.09 | 73.77 | 74.67 | 169,315 | +0.52(+0.70%) |
Feb 03, 2025 | 73.64 | 74.51 | 72.40 | 74.15 | 183,535 | -0.34(-0.46%) |
Jan 31, 2025 | 75.00 | 75.55 | 74.07 | 74.49 | 403,327 | -0.51(-0.68%) |
Jan 30, 2025 | 75.65 | 76.26 | 74.96 | 75.00 | 147,663 | -0.32(-0.42%) |
Jan 29, 2025 | 75.98 | 75.98 | 74.39 | 75.32 | 214,861 | -0.57(-0.75%) |
Jan 28, 2025 | 75.32 | 76.43 | 75.32 | 75.89 | 137,644 | +0.40(+0.53%) |
Jan 27, 2025 | 74.51 | 75.59 | 74.16 | 75.49 | 168,395 | +0.99(+1.33%) |
Jan 24, 2025 | 75.68 | 75.74 | 74.08 | 74.50 | 219,074 | -1.18(-1.56%) |
Jan 23, 2025 | 74.13 | 75.69 | 73.64 | 75.68 | 151,207 | +1.38(+1.86%) |
Jan 22, 2025 | 74.95 | 75.30 | 73.91 | 74.30 | 246,009 | -0.81(-1.08%) |
Jan 21, 2025 | 74.60 | 75.61 | 74.03 | 75.11 | 169,473 | +1.60(+2.18%) |
Jan 17, 2025 | 74.17 | 74.69 | 73.44 | 73.51 | 436,111 | -0.06(-0.08%) |
Jan 16, 2025 | 72.65 | 73.78 | 72.59 | 73.57 | 235,141 | +1.02(+1.41%) |
Jan 15, 2025 | 73.64 | 73.89 | 72.51 | 72.55 | 192,591 | -0.08(-0.11%) |
Jan 14, 2025 | 71.59 | 72.85 | 71.55 | 72.63 | 161,087 | +0.94(+1.31%) |
Jan 13, 2025 | 70.36 | 72.15 | 70.08 | 71.69 | 283,915 | +0.86(+1.21%) |
Jan 10, 2025 | 72.67 | 73.37 | 70.79 | 70.83 | 255,364 | -2.56(-3.49%) |
Jan 08, 2025 | 72.61 | 73.57 | 71.53 | 73.39 | 254,910 | +0.49(+0.67%) |
Jan 07, 2025 | 72.57 | 73.22 | 72.03 | 72.90 | 203,236 | +0.37(+0.51%) |
Jan 06, 2025 | 73.14 | 74.08 | 72.50 | 72.53 | 177,960 | -0.83(-1.13%) |
Jan 03, 2025 | 73.43 | 73.58 | 72.99 | 73.36 | 265,154 | +0.09(+0.12%) |
Jan 02, 2025 | 73.98 | 74.44 | 72.90 | 73.27 | 304,821 | -0.34(-0.46%) |
Dec 31, 2024 | 73.61 | 0 | +0.64(+0.87%) | |||
Dec 30, 2024 | 73.36 | 73.36 | 72.31 | 72.97 | 253,831 | -0.69(-0.93%) |
Dec 27, 2024 | 75.16 | 75.32 | 73.51 | 73.66 | 85,951 | -1.73(-2.30%) |
Dec 26, 2024 | 74.99 | 75.58 | 74.37 | 75.39 | 242,620 | +0.27(+0.36%) |
Dec 24, 2024 | 74.36 | 75.45 | 73.70 | 75.12 | 88,023 | +0.54(+0.72%) |
Dec 23, 2024 | 73.71 | 74.69 | 73.52 | 74.59 | 316,380 | +0.70(+0.94%) |
Dec 20, 2024 | 75.04 | 75.78 | 73.22 | 73.89 | 988,720 | -1.55(-2.06%) |
Dec 19, 2024 | 74.32 | 76.25 | 73.97 | 75.44 | 348,571 | +1.91(+2.60%) |
Dec 18, 2024 | 75.89 | 76.47 | 73.47 | 73.53 | 348,059 | -2.15(-2.84%) |
Dec 17, 2024 | 76.38 | 76.54 | 75.60 | 75.68 | 313,262 | -0.76(-0.99%) |
Dec 16, 2024 | 75.49 | 76.75 | 75.35 | 76.44 | 231,960 | +1.09(+1.44%) |
Dec 13, 2024 | 75.75 | 75.75 | 74.86 | 75.35 | 311,199 | -0.52(-0.68%) |
Dec 12, 2024 | 75.43 | 76.30 | 74.46 | 75.87 | 160,736 | +0.31(+0.41%) |
Dec 11, 2024 | 75.72 | 76.51 | 74.83 | 75.56 | 299,229 | -0.16(-0.21%) |
Dec 10, 2024 | 75.41 | 76.35 | 74.98 | 75.72 | 252,312 | +0.42(+0.56%) |
Dec 09, 2024 | 74.14 | 75.51 | 73.95 | 75.30 | 252,410 | +1.45(+1.96%) |
Dec 06, 2024 | 75.40 | 75.40 | 73.79 | 73.86 | 257,029 | -1.07(-1.42%) |
Dec 05, 2024 | 75.64 | 75.99 | 74.92 | 74.92 | 240,666 | -0.91(-1.20%) |
Dec 04, 2024 | 74.29 | 75.83 | 74.05 | 75.83 | 311,521 | +1.44(+1.93%) |
Dec 03, 2024 | 75.10 | 75.10 | 73.68 | 74.40 | 170,365 | -0.79(-1.05%) |