Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 14, 2025 | 96.50 | 97.74 | 96.30 | 97.70 | 700,756 | +1.78(+1.86%) |
Mar 13, 2025 | 96.46 | 98.31 | 95.91 | 95.92 | 1,455,387 | -0.96(-0.99%) |
Mar 12, 2025 | 95.00 | 97.38 | 93.71 | 96.88 | 2,211,897 | +1.42(+1.49%) |
Mar 11, 2025 | 98.25 | 98.29 | 93.64 | 95.46 | 2,535,279 | -2.69(-2.74%) |
Mar 10, 2025 | 99.14 | 99.96 | 97.50 | 98.15 | 1,348,081 | -2.92(-2.89%) |
Mar 07, 2025 | 101.30 | 102.62 | 100.42 | 101.07 | 4,142,472 | -0.87(-0.85%) |
Mar 06, 2025 | 99.29 | 102.39 | 98.86 | 101.94 | 1,117,798 | +1.82(+1.82%) |
Mar 05, 2025 | 98.61 | 100.69 | 98.30 | 100.12 | 1,120,542 | +2.65(+2.72%) |
Mar 04, 2025 | 97.53 | 98.65 | 96.28 | 97.47 | 1,697,041 | -0.78(-0.79%) |
Mar 03, 2025 | 101.91 | 102.80 | 98.18 | 98.25 | 2,201,615 | -3.11(-3.07%) |
Feb 28, 2025 | 100.18 | 101.41 | 99.89 | 101.36 | 1,361,337 | +1.60(+1.60%) |
Feb 27, 2025 | 100.08 | 100.69 | 99.64 | 99.76 | 1,615,583 | -0.71(-0.71%) |
Feb 26, 2025 | 100.64 | 101.00 | 99.93 | 100.47 | 824,694 | -0.18(-0.18%) |
Feb 25, 2025 | 101.66 | 102.28 | 100.40 | 100.65 | 1,474,136 | -0.44(-0.44%) |
Feb 24, 2025 | 104.04 | 104.51 | 100.92 | 101.09 | 2,252,973 | -2.90(-2.79%) |
Feb 21, 2025 | 103.57 | 104.29 | 102.91 | 103.99 | 1,342,684 | +0.16(+0.15%) |
Feb 20, 2025 | 102.25 | 103.91 | 102.20 | 103.83 | 940,233 | +1.45(+1.42%) |
Feb 19, 2025 | 102.12 | 102.72 | 101.27 | 102.38 | 1,043,605 | -0.41(-0.40%) |
Feb 18, 2025 | 101.47 | 103.16 | 101.05 | 102.79 | 1,280,756 | +1.20(+1.18%) |
Feb 14, 2025 | 102.57 | 103.58 | 101.48 | 101.59 | 1,412,654 | -0.98(-0.96%) |
Feb 13, 2025 | 103.20 | 103.59 | 102.42 | 102.57 | 2,044,131 | -0.06(-0.06%) |
Feb 12, 2025 | 101.87 | 102.96 | 101.11 | 102.63 | 951,959 | -0.29(-0.28%) |
Feb 11, 2025 | 102.43 | 103.36 | 101.94 | 102.92 | 1,601,061 | +0.42(+0.41%) |
Feb 10, 2025 | 102.00 | 102.50 | 101.08 | 102.50 | 1,465,445 | +0.92(+0.91%) |
Feb 07, 2025 | 103.48 | 103.60 | 101.43 | 101.58 | 1,469,936 | -1.60(-1.55%) |
Feb 06, 2025 | 104.00 | 104.47 | 102.70 | 103.18 | 944,233 | -0.76(-0.73%) |
Feb 05, 2025 | 101.61 | 103.99 | 101.61 | 103.94 | 1,191,415 | +2.23(+2.19%) |
Feb 04, 2025 | 101.13 | 103.01 | 100.45 | 101.71 | 1,752,026 | +2.99(+3.03%) |
Feb 03, 2025 | 100.10 | 101.61 | 98.69 | 98.72 | 2,561,460 | -5.79(-5.54%) |
Jan 31, 2025 | 104.00 | 106.89 | 103.25 | 104.51 | 2,326,446 | -0.69(-0.66%) |
Jan 30, 2025 | 106.01 | 106.61 | 104.09 | 105.20 | 1,586,460 | -0.33(-0.31%) |
Jan 29, 2025 | 105.46 | 106.04 | 104.70 | 105.53 | 964,947 | +0.41(+0.39%) |
Jan 28, 2025 | 106.50 | 106.88 | 104.89 | 105.12 | 1,817,058 | -1.66(-1.55%) |
Jan 27, 2025 | 105.01 | 106.80 | 104.94 | 106.78 | 1,347,542 | +1.24(+1.17%) |
Jan 24, 2025 | 106.39 | 106.42 | 105.46 | 105.54 | 1,147,239 | -0.71(-0.67%) |
Jan 23, 2025 | 104.94 | 107.56 | 104.76 | 106.25 | 1,584,852 | +1.82(+1.74%) |
Jan 22, 2025 | 103.37 | 105.16 | 102.91 | 104.43 | 1,068,007 | +0.75(+0.72%) |
Jan 21, 2025 | 103.45 | 104.11 | 102.45 | 103.68 | 1,283,944 | +2.16(+2.13%) |
Jan 17, 2025 | 102.00 | 102.73 | 101.52 | 101.52 | 1,216,870 | -0.47(-0.46%) |
Jan 16, 2025 | 100.67 | 102.09 | 99.95 | 101.99 | 1,463,219 | +1.30(+1.29%) |
Jan 15, 2025 | 101.49 | 101.69 | 100.42 | 100.69 | 865,466 | +0.40(+0.40%) |
Jan 14, 2025 | 100.31 | 101.09 | 99.86 | 100.29 | 1,311,954 | +0.03(+0.03%) |
Jan 13, 2025 | 99.94 | 100.46 | 99.33 | 100.26 | 1,467,102 | +0.31(+0.31%) |
Jan 10, 2025 | 102.43 | 102.43 | 99.71 | 99.95 | 1,554,866 | -2.45(-2.39%) |
Jan 08, 2025 | 103.26 | 104.06 | 102.25 | 102.40 | 1,026,021 | -1.94(-1.86%) |
Jan 07, 2025 | 104.65 | 105.10 | 104.13 | 104.34 | 1,302,477 | +0.73(+0.70%) |
Jan 06, 2025 | 104.46 | 104.53 | 103.12 | 103.61 | 1,321,204 | +1.08(+1.05%) |
Jan 03, 2025 | 102.15 | 102.75 | 102.02 | 102.53 | 802,229 | +0.67(+0.66%) |