Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 118.00 | 118.00 | 112.50 | 113.99 | 562,690 | -3.78(-3.21%) |
Feb 13, 2025 | 121.50 | 122.00 | 111.78 | 117.77 | 938,448 | -0.94(-0.79%) |
Feb 12, 2025 | 113.37 | 122.94 | 113.00 | 118.71 | 1,219,527 | +4.71(+4.13%) |
Feb 11, 2025 | 112.57 | 118.97 | 112.40 | 114.00 | 1,123,686 | -0.39(-0.34%) |
Feb 10, 2025 | 107.00 | 119.42 | 104.50 | 114.39 | 1,627,027 | +5.48(+5.03%) |
Feb 07, 2025 | 94.90 | 111.90 | 86.90 | 108.91 | 4,301,559 | +27.10(+33.13%) |
Feb 06, 2025 | 85.24 | 85.54 | 78.84 | 81.81 | 664,825 | -2.59(-3.07%) |
Feb 05, 2025 | 79.65 | 86.83 | 79.51 | 84.40 | 700,122 | +4.00(+4.98%) |
Feb 04, 2025 | 85.33 | 85.60 | 78.75 | 80.40 | 516,088 | -1.47(-1.80%) |
Feb 03, 2025 | 78.00 | 83.23 | 77.01 | 81.87 | 390,157 | -0.43(-0.52%) |
Jan 31, 2025 | 86.91 | 87.46 | 82.14 | 82.30 | 689,987 | -3.08(-3.61%) |
Jan 30, 2025 | 82.78 | 86.88 | 82.64 | 85.38 | 552,072 | +4.00(+4.92%) |
Jan 29, 2025 | 79.58 | 82.70 | 79.20 | 81.38 | 507,698 | +2.46(+3.12%) |
Jan 28, 2025 | 80.00 | 81.03 | 75.00 | 78.92 | 629,229 | +0.73(+0.93%) |
Jan 27, 2025 | 83.50 | 84.23 | 76.50 | 78.19 | 1,893,399 | -13.81(-15.01%) |
Jan 24, 2025 | 97.90 | 99.57 | 91.31 | 92.00 | 882,985 | -2.20(-2.34%) |
Jan 23, 2025 | 89.35 | 97.70 | 89.00 | 94.20 | 1,111,243 | +3.39(+3.73%) |
Jan 22, 2025 | 94.39 | 94.39 | 88.64 | 90.81 | 1,198,142 | +2.28(+2.58%) |
Jan 21, 2025 | 81.63 | 89.38 | 79.07 | 88.53 | 1,361,709 | +10.70(+13.75%) |
Jan 17, 2025 | 75.22 | 79.12 | 74.13 | 77.83 | 699,612 | +3.77(+5.09%) |
Jan 16, 2025 | 74.51 | 75.05 | 72.02 | 74.06 | 295,371 | +0.44(+0.60%) |
Jan 15, 2025 | 72.00 | 74.14 | 70.15 | 73.62 | 782,217 | +3.76(+5.38%) |
Jan 14, 2025 | 72.03 | 72.75 | 68.60 | 69.86 | 250,029 | +0.10(+0.14%) |
Jan 13, 2025 | 69.45 | 72.44 | 68.10 | 69.76 | 580,337 | -1.07(-1.51%) |
Jan 10, 2025 | 72.42 | 74.66 | 69.50 | 70.83 | 379,005 | -1.59(-2.20%) |
Jan 08, 2025 | 72.33 | 73.61 | 69.51 | 72.42 | 715,674 | -1.23(-1.67%) |
Jan 07, 2025 | 81.07 | 82.03 | 72.53 | 73.65 | 804,700 | -7.93(-9.72%) |
Jan 06, 2025 | 83.80 | 84.24 | 80.50 | 81.58 | 568,285 | +0.78(+0.97%) |
Jan 03, 2025 | 75.16 | 82.01 | 74.77 | 80.80 | 763,398 | +6.75(+9.12%) |
Jan 02, 2025 | 67.52 | 74.34 | 67.52 | 74.05 | 641,273 | +7.44(+11.17%) |
Dec 31, 2024 | 66.61 | 0 | -1.25(-1.84%) | |||
Dec 30, 2024 | 69.76 | 70.76 | 67.15 | 67.86 | 503,379 | -2.85(-4.03%) |
Dec 27, 2024 | 73.30 | 74.77 | 68.75 | 70.71 | 458,813 | -1.92(-2.64%) |
Dec 26, 2024 | 68.00 | 73.00 | 67.80 | 72.63 | 468,787 | +3.59(+5.20%) |
Dec 24, 2024 | 68.47 | 69.56 | 66.51 | 69.04 | 215,797 | +0.80(+1.17%) |
Dec 23, 2024 | 67.05 | 68.66 | 65.60 | 68.24 | 534,931 | +1.44(+2.16%) |
Dec 20, 2024 | 66.74 | 70.61 | 66.51 | 66.80 | 721,964 | -1.75(-2.55%) |
Dec 19, 2024 | 70.00 | 71.42 | 67.00 | 68.55 | 510,945 | -0.77(-1.12%) |
Dec 18, 2024 | 73.00 | 74.65 | 68.00 | 69.32 | 702,181 | -2.58(-3.59%) |
Dec 17, 2024 | 76.74 | 76.74 | 68.80 | 71.90 | 768,931 | -4.84(-6.31%) |
Dec 16, 2024 | 72.42 | 78.00 | 70.06 | 76.74 | 713,897 | +4.32(+5.97%) |
Dec 13, 2024 | 74.62 | 76.99 | 72.08 | 72.42 | 333,911 | -2.12(-2.84%) |
Dec 12, 2024 | 75.61 | 78.00 | 73.60 | 74.54 | 486,329 | -0.57(-0.76%) |
Dec 11, 2024 | 76.00 | 79.34 | 74.35 | 75.11 | 993,329 | +3.54(+4.95%) |
Dec 10, 2024 | 72.16 | 74.96 | 70.70 | 71.57 | 501,428 | -1.04(-1.43%) |
Dec 09, 2024 | 78.41 | 79.12 | 72.20 | 72.61 | 690,462 | -5.68(-7.26%) |
Dec 06, 2024 | 79.73 | 81.95 | 76.63 | 78.29 | 625,682 | -0.51(-0.65%) |
Dec 05, 2024 | 76.00 | 80.03 | 73.75 | 78.80 | 776,497 | +2.25(+2.94%) |
Dec 04, 2024 | 77.30 | 80.72 | 76.05 | 76.55 | 967,701 | -0.37(-0.48%) |
Dec 03, 2024 | 82.00 | 82.50 | 74.40 | 76.92 | 1,206,033 | -5.55(-6.73%) |