Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 14, 2025 | 74.27 | 74.97 | 74.20 | 74.94 | 512,517 | +1.22(+1.65%) |
Mar 13, 2025 | 73.63 | 73.88 | 73.45 | 73.72 | 657,346 | -0.18(-0.24%) |
Mar 12, 2025 | 73.90 | 74.00 | 73.40 | 73.90 | 598,049 | +0.33(+0.45%) |
Mar 11, 2025 | 73.89 | 73.90 | 73.06 | 73.57 | 732,551 | -0.27(-0.37%) |
Mar 10, 2025 | 74.17 | 74.39 | 73.35 | 73.84 | 789,528 | -1.17(-1.56%) |
Mar 07, 2025 | 74.32 | 75.03 | 74.28 | 75.01 | 723,666 | +0.81(+1.09%) |
Mar 06, 2025 | 74.28 | 74.80 | 74.09 | 74.20 | 826,496 | -0.26(-0.35%) |
Mar 05, 2025 | 73.80 | 74.75 | 73.80 | 74.46 | 734,420 | +1.64(+2.25%) |
Mar 04, 2025 | 72.54 | 73.44 | 71.88 | 72.82 | 869,796 | -0.08(-0.11%) |
Mar 03, 2025 | 73.53 | 73.75 | 72.50 | 72.90 | 838,397 | +0.53(+0.73%) |
Feb 28, 2025 | 72.16 | 72.40 | 71.80 | 72.37 | 414,243 | -0.14(-0.19%) |
Feb 27, 2025 | 72.89 | 72.92 | 72.42 | 72.51 | 509,700 | -0.58(-0.79%) |
Feb 26, 2025 | 73.12 | 73.51 | 72.93 | 73.09 | 411,303 | +0.09(+0.12%) |
Feb 25, 2025 | 73.11 | 73.16 | 72.67 | 73.00 | 454,582 | +0.69(+0.95%) |
Feb 24, 2025 | 72.60 | 72.64 | 72.22 | 72.31 | 661,824 | +0.10(+0.14%) |
Feb 21, 2025 | 72.64 | 72.65 | 72.07 | 72.21 | 529,185 | -0.50(-0.69%) |
Feb 20, 2025 | 72.54 | 72.73 | 72.38 | 72.71 | 472,321 | +0.39(+0.54%) |
Feb 19, 2025 | 72.30 | 72.44 | 72.05 | 72.32 | 484,867 | -0.65(-0.89%) |
Feb 18, 2025 | 72.81 | 73.03 | 72.65 | 72.97 | 454,430 | +0.48(+0.66%) |
Feb 14, 2025 | 72.69 | 72.85 | 72.48 | 72.49 | 400,667 | +0.08(+0.11%) |
Feb 13, 2025 | 71.89 | 72.44 | 71.75 | 72.41 | 511,791 | +0.71(+0.99%) |
Feb 12, 2025 | 71.25 | 71.93 | 71.14 | 71.70 | 389,135 | +0.16(+0.22%) |
Feb 11, 2025 | 71.19 | 71.57 | 71.06 | 71.54 | 378,633 | +0.31(+0.44%) |
Feb 10, 2025 | 71.15 | 71.23 | 71.02 | 71.23 | 325,527 | +0.43(+0.61%) |
Feb 07, 2025 | 71.26 | 71.44 | 70.71 | 70.80 | 334,315 | -0.41(-0.58%) |
Feb 06, 2025 | 71.16 | 71.26 | 70.99 | 71.21 | 534,190 | +0.32(+0.45%) |
Feb 05, 2025 | 70.61 | 71.00 | 70.60 | 70.89 | 488,578 | +0.47(+0.67%) |
Feb 04, 2025 | 69.97 | 70.47 | 69.92 | 70.42 | 720,166 | +0.81(+1.16%) |
Feb 03, 2025 | 69.09 | 69.92 | 68.97 | 69.61 | 556,907 | -0.62(-0.88%) |
Jan 31, 2025 | 70.73 | 71.04 | 70.12 | 70.23 | 435,092 | -0.74(-1.04%) |
Jan 30, 2025 | 70.80 | 71.22 | 70.65 | 70.97 | 491,246 | +0.83(+1.18%) |
Jan 29, 2025 | 70.14 | 70.42 | 69.95 | 70.14 | 574,460 | -0.03(-0.04%) |
Jan 28, 2025 | 70.15 | 70.22 | 69.78 | 70.17 | 430,726 | -0.16(-0.23%) |
Jan 27, 2025 | 70.02 | 70.33 | 70.01 | 70.33 | 377,651 | +0.28(+0.40%) |
Jan 24, 2025 | 69.92 | 70.17 | 69.84 | 70.05 | 406,779 | +0.23(+0.33%) |
Jan 23, 2025 | 69.46 | 69.86 | 69.37 | 69.82 | 428,240 | +0.66(+0.95%) |
Jan 22, 2025 | 69.43 | 69.52 | 69.16 | 69.16 | 497,524 | -0.54(-0.77%) |
Jan 21, 2025 | 69.20 | 69.70 | 69.14 | 69.70 | 528,736 | +1.15(+1.68%) |
Jan 17, 2025 | 68.30 | 68.81 | 68.29 | 68.55 | 436,611 | +0.31(+0.45%) |
Jan 16, 2025 | 68.29 | 68.43 | 68.04 | 68.24 | 1,275,922 | -0.08(-0.12%) |
Jan 15, 2025 | 68.32 | 68.38 | 68.00 | 68.32 | 333,375 | +0.78(+1.15%) |
Jan 14, 2025 | 67.31 | 67.58 | 67.15 | 67.54 | 1,003,456 | +0.46(+0.69%) |
Jan 13, 2025 | 66.62 | 67.08 | 66.62 | 67.08 | 300,500 | +0.00(+0.00%) |
Jan 10, 2025 | 67.57 | 67.57 | 66.93 | 67.08 | 467,181 | -1.18(-1.73%) |
Jan 08, 2025 | 68.02 | 68.28 | 67.75 | 68.26 | 569,756 | -0.10(-0.15%) |
Jan 07, 2025 | 68.74 | 68.88 | 68.30 | 68.36 | 577,645 | +0.03(+0.04%) |
Jan 06, 2025 | 68.50 | 68.75 | 68.28 | 68.33 | 349,394 | +0.44(+0.65%) |
Jan 03, 2025 | 67.92 | 68.02 | 67.60 | 67.89 | 322,908 | +0.33(+0.49%) |