Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2025 | 61.01 | 61.05 | 59.54 | 59.97 | 216,222 | -1.04(-1.70%) |
Mar 12, 2025 | 61.67 | 61.81 | 60.49 | 61.01 | 337,318 | +0.16(+0.26%) |
Mar 11, 2025 | 60.68 | 61.68 | 60.40 | 60.85 | 293,729 | +0.21(+0.35%) |
Mar 10, 2025 | 61.26 | 61.65 | 60.03 | 60.64 | 400,405 | -1.47(-2.37%) |
Mar 07, 2025 | 61.84 | 62.37 | 60.65 | 62.11 | 271,887 | +0.01(+0.02%) |
Mar 06, 2025 | 62.53 | 63.07 | 61.76 | 62.10 | 1,151,849 | -1.08(-1.71%) |
Mar 05, 2025 | 62.59 | 63.40 | 62.28 | 63.18 | 720,454 | +0.55(+0.88%) |
Mar 04, 2025 | 63.14 | 63.79 | 61.90 | 62.63 | 492,742 | -1.42(-2.22%) |
Mar 03, 2025 | 65.75 | 66.04 | 63.58 | 64.05 | 479,074 | -1.36(-2.08%) |
Feb 28, 2025 | 64.53 | 65.45 | 64.46 | 65.41 | 420,223 | +0.76(+1.18%) |
Feb 27, 2025 | 65.04 | 65.64 | 64.65 | 64.65 | 452,511 | -0.58(-0.89%) |
Feb 26, 2025 | 65.45 | 66.18 | 65.00 | 65.23 | 192,776 | +0.03(+0.05%) |
Feb 25, 2025 | 64.98 | 65.53 | 64.45 | 65.20 | 192,349 | +0.48(+0.74%) |
Feb 24, 2025 | 65.38 | 65.47 | 64.67 | 64.72 | 405,258 | -0.48(-0.74%) |
Feb 21, 2025 | 67.63 | 67.63 | 64.88 | 65.20 | 425,321 | -1.97(-2.93%) |
Feb 20, 2025 | 68.22 | 68.22 | 66.82 | 67.17 | 252,687 | -1.07(-1.57%) |
Feb 19, 2025 | 68.03 | 68.53 | 67.76 | 68.24 | 207,235 | -0.41(-0.60%) |
Feb 18, 2025 | 68.49 | 68.65 | 68.13 | 68.65 | 199,448 | +0.22(+0.32%) |
Feb 14, 2025 | 68.73 | 68.89 | 68.25 | 68.43 | 302,274 | -0.06(-0.09%) |
Feb 13, 2025 | 68.39 | 68.57 | 67.80 | 68.49 | 386,825 | +0.56(+0.82%) |
Feb 12, 2025 | 67.93 | 68.14 | 67.46 | 67.93 | 245,968 | -0.85(-1.24%) |
Feb 11, 2025 | 68.41 | 68.82 | 68.41 | 68.78 | 287,930 | -0.15(-0.22%) |
Feb 10, 2025 | 69.44 | 69.44 | 68.53 | 68.93 | 448,257 | -0.08(-0.12%) |
Feb 07, 2025 | 69.89 | 69.89 | 68.89 | 69.01 | 686,115 | -0.95(-1.36%) |
Feb 06, 2025 | 70.47 | 70.47 | 69.36 | 69.96 | 189,173 | -0.04(-0.06%) |
Feb 05, 2025 | 69.57 | 70.00 | 69.23 | 70.00 | 157,424 | +0.85(+1.23%) |
Feb 04, 2025 | 68.56 | 69.35 | 68.54 | 69.15 | 156,761 | +0.53(+0.77%) |
Feb 03, 2025 | 67.63 | 69.00 | 67.62 | 68.62 | 460,458 | -0.77(-1.11%) |
Jan 31, 2025 | 70.26 | 70.26 | 69.09 | 69.39 | 500,156 | -0.53(-0.76%) |
Jan 30, 2025 | 69.79 | 70.35 | 69.50 | 69.92 | 276,639 | +0.75(+1.08%) |
Jan 29, 2025 | 69.16 | 69.74 | 68.68 | 69.17 | 243,955 | +0.20(+0.29%) |
Jan 28, 2025 | 68.77 | 69.04 | 68.40 | 68.97 | 320,233 | +0.20(+0.29%) |
Jan 27, 2025 | 68.84 | 69.58 | 68.39 | 68.77 | 297,607 | -0.54(-0.78%) |
Jan 24, 2025 | 69.46 | 69.51 | 69.00 | 69.31 | 265,106 | -0.39(-0.56%) |
Jan 23, 2025 | 69.35 | 69.82 | 69.19 | 69.70 | 281,293 | +0.16(+0.23%) |
Jan 22, 2025 | 69.83 | 70.16 | 69.37 | 69.54 | 186,304 | -0.49(-0.70%) |
Jan 21, 2025 | 69.30 | 70.05 | 69.27 | 70.03 | 304,638 | +1.35(+1.97%) |
Jan 17, 2025 | 68.99 | 68.99 | 68.25 | 68.68 | 200,942 | +0.37(+0.54%) |
Jan 16, 2025 | 67.99 | 68.48 | 67.71 | 68.31 | 284,498 | +0.35(+0.52%) |
Jan 15, 2025 | 68.49 | 68.49 | 67.55 | 67.96 | 304,715 | +1.18(+1.77%) |
Jan 14, 2025 | 66.07 | 66.78 | 65.83 | 66.78 | 325,218 | +1.52(+2.33%) |
Jan 13, 2025 | 64.14 | 65.37 | 63.98 | 65.26 | 379,611 | +0.32(+0.49%) |
Jan 10, 2025 | 65.29 | 65.58 | 64.51 | 64.94 | 425,232 | -1.49(-2.24%) |
Jan 08, 2025 | 65.65 | 66.43 | 65.24 | 66.43 | 135,849 | +0.56(+0.85%) |
Jan 07, 2025 | 66.75 | 66.87 | 65.33 | 65.87 | 233,052 | -0.93(-1.39%) |
Jan 06, 2025 | 67.32 | 67.47 | 66.65 | 66.80 | 182,097 | -0.18(-0.27%) |
Jan 03, 2025 | 66.44 | 66.99 | 66.05 | 66.98 | 265,852 | +0.78(+1.18%) |