Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2025 | 84.70 | 85.53 | 84.18 | 85.51 | 4,141,573 | +0.93(+1.10%) |
Feb 07, 2025 | 83.59 | 84.66 | 83.16 | 84.58 | 5,636,828 | +0.79(+0.94%) |
Feb 06, 2025 | 84.23 | 84.23 | 82.90 | 83.79 | 3,339,003 | -0.08(-0.10%) |
Feb 05, 2025 | 83.88 | 84.19 | 83.23 | 83.87 | 4,161,496 | +0.67(+0.81%) |
Feb 04, 2025 | 83.70 | 83.89 | 82.78 | 83.20 | 5,221,880 | -0.77(-0.92%) |
Feb 03, 2025 | 83.52 | 84.38 | 83.00 | 83.97 | 6,161,479 | +0.02(+0.02%) |
Jan 31, 2025 | 84.51 | 84.74 | 83.43 | 83.95 | 4,685,781 | -0.98(-1.15%) |
Jan 30, 2025 | 83.80 | 85.10 | 83.50 | 84.93 | 6,408,076 | +2.10(+2.54%) |
Jan 29, 2025 | 83.88 | 84.45 | 82.69 | 82.83 | 5,771,795 | -0.71(-0.85%) |
Jan 28, 2025 | 86.14 | 86.28 | 83.53 | 83.54 | 6,138,529 | -2.96(-3.42%) |
Jan 27, 2025 | 83.91 | 86.64 | 82.86 | 86.50 | 7,699,529 | +3.02(+3.62%) |
Jan 24, 2025 | 82.09 | 83.91 | 82.05 | 83.48 | 6,574,432 | +1.22(+1.48%) |
Jan 23, 2025 | 82.52 | 82.90 | 82.13 | 82.26 | 5,846,739 | -0.26(-0.32%) |
Jan 22, 2025 | 84.28 | 84.56 | 82.46 | 82.52 | 5,195,037 | -2.21(-2.61%) |
Jan 21, 2025 | 84.18 | 85.47 | 84.10 | 84.73 | 5,647,520 | +0.83(+0.99%) |
Jan 17, 2025 | 83.68 | 84.49 | 83.35 | 83.90 | 5,407,062 | +0.01(+0.01%) |
Jan 16, 2025 | 82.10 | 83.93 | 81.96 | 83.89 | 4,452,799 | +1.55(+1.88%) |
Jan 15, 2025 | 82.90 | 83.21 | 82.00 | 82.34 | 4,113,343 | +0.29(+0.35%) |
Jan 14, 2025 | 82.00 | 82.23 | 81.41 | 82.05 | 3,693,213 | +0.18(+0.22%) |
Jan 13, 2025 | 81.74 | 81.96 | 80.50 | 81.87 | 3,555,617 | +0.55(+0.68%) |
Jan 10, 2025 | 82.30 | 82.92 | 81.20 | 81.32 | 5,002,354 | -1.70(-2.05%) |
Jan 08, 2025 | 81.52 | 83.05 | 81.31 | 83.02 | 7,920,658 | +1.93(+2.38%) |
Jan 07, 2025 | 81.11 | 82.10 | 80.97 | 81.09 | 4,533,262 | +0.13(+0.16%) |
Jan 06, 2025 | 82.03 | 82.38 | 80.46 | 80.96 | 5,375,511 | -1.36(-1.65%) |
Jan 03, 2025 | 82.27 | 83.00 | 82.10 | 82.32 | 4,648,526 | +0.25(+0.30%) |
Jan 02, 2025 | 82.87 | 82.99 | 81.81 | 82.07 | 2,755,986 | -0.25(-0.30%) |
Dec 31, 2024 | 82.32 | 0 | -0.06(-0.07%) | |||
Dec 30, 2024 | 82.79 | 82.95 | 82.03 | 82.38 | 3,813,138 | -0.76(-0.91%) |
Dec 27, 2024 | 82.32 | 83.32 | 82.26 | 83.14 | 2,603,396 | +0.30(+0.36%) |
Dec 26, 2024 | 82.71 | 83.18 | 82.50 | 82.84 | 2,177,471 | -0.32(-0.38%) |
Dec 24, 2024 | 83.06 | 83.17 | 82.71 | 83.16 | 1,146,334 | +0.12(+0.14%) |
Dec 23, 2024 | 82.85 | 83.10 | 81.96 | 83.04 | 2,556,377 | +0.18(+0.22%) |
Dec 20, 2024 | 81.75 | 83.10 | 81.40 | 82.86 | 7,725,068 | +1.14(+1.39%) |
Dec 19, 2024 | 81.50 | 82.79 | 81.38 | 81.72 | 2,356,957 | +0.22(+0.27%) |
Dec 18, 2024 | 82.89 | 83.20 | 81.45 | 81.50 | 4,016,031 | -1.78(-2.14%) |
Dec 17, 2024 | 81.55 | 83.36 | 81.38 | 83.28 | 5,501,761 | +1.40(+1.71%) |
Dec 16, 2024 | 83.16 | 83.34 | 81.81 | 81.88 | 4,789,753 | -1.32(-1.59%) |
Dec 13, 2024 | 83.27 | 83.39 | 82.71 | 83.20 | 2,549,293 | -0.17(-0.20%) |
Dec 12, 2024 | 83.57 | 84.17 | 83.18 | 83.37 | 3,053,892 | +0.12(+0.14%) |
Dec 11, 2024 | 84.16 | 84.36 | 83.00 | 83.25 | 5,066,771 | -1.14(-1.35%) |
Dec 10, 2024 | 84.11 | 84.68 | 83.24 | 84.39 | 3,250,120 | +0.08(+0.09%) |
Dec 09, 2024 | 84.90 | 85.20 | 83.85 | 84.31 | 3,865,590 | -0.50(-0.59%) |
Dec 06, 2024 | 86.12 | 86.27 | 84.50 | 84.81 | 4,798,442 | -1.38(-1.60%) |
Dec 05, 2024 | 85.90 | 86.65 | 85.89 | 86.19 | 3,007,648 | +0.34(+0.40%) |
Dec 04, 2024 | 86.17 | 86.47 | 85.50 | 85.85 | 3,795,747 | -0.41(-0.48%) |
Dec 03, 2024 | 88.27 | 88.50 | 86.24 | 86.26 | 5,724,630 | -1.51(-1.72%) |