Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 06, 2025 | 109.83 | 111.12 | 100.95 | 104.51 | 4,936,866 | -2.06(-1.93%) |
Feb 05, 2025 | 102.75 | 107.17 | 100.76 | 106.57 | 3,339,044 | +4.84(+4.76%) |
Feb 04, 2025 | 100.51 | 103.98 | 98.67 | 101.73 | 3,394,381 | +3.61(+3.68%) |
Feb 03, 2025 | 88.90 | 100.95 | 87.04 | 98.12 | 5,213,298 | -3.30(-3.25%) |
Jan 31, 2025 | 98.00 | 106.00 | 96.56 | 101.42 | 6,444,032 | +4.55(+4.70%) |
Jan 30, 2025 | 93.88 | 98.32 | 93.00 | 96.87 | 5,558,852 | +6.44(+7.12%) |
Jan 29, 2025 | 90.60 | 92.89 | 87.17 | 90.43 | 4,812,921 | +0.80(+0.89%) |
Jan 28, 2025 | 88.82 | 90.65 | 83.85 | 89.63 | 8,988,838 | +6.47(+7.78%) |
Jan 27, 2025 | 102.24 | 103.00 | 79.55 | 83.16 | 16,746,804 | -32.39(-28.03%) |
Jan 24, 2025 | 126.14 | 127.35 | 113.42 | 115.55 | 5,465,374 | -8.18(-6.61%) |
Jan 23, 2025 | 119.68 | 124.00 | 112.18 | 123.73 | 6,120,849 | +0.78(+0.63%) |
Jan 22, 2025 | 126.27 | 130.50 | 121.52 | 122.95 | 4,023,566 | -1.46(-1.17%) |
Jan 21, 2025 | 128.50 | 129.50 | 119.37 | 124.41 | 5,680,495 | -8.89(-6.67%) |
Jan 17, 2025 | 128.17 | 134.20 | 126.30 | 133.30 | 3,245,906 | +5.40(+4.22%) |
Jan 16, 2025 | 133.97 | 135.70 | 123.34 | 127.90 | 4,183,861 | -3.87(-2.94%) |
Jan 15, 2025 | 132.60 | 135.81 | 131.23 | 131.77 | 3,254,002 | +3.32(+2.58%) |
Jan 14, 2025 | 130.40 | 132.10 | 125.15 | 128.45 | 2,702,464 | +1.26(+0.99%) |
Jan 13, 2025 | 124.34 | 127.69 | 121.65 | 127.19 | 3,790,940 | -2.51(-1.94%) |
Jan 10, 2025 | 127.70 | 130.76 | 124.00 | 129.70 | 2,420,628 | -1.07(-0.82%) |
Jan 08, 2025 | 131.20 | 133.01 | 127.00 | 130.77 | 3,683,818 | -2.83(-2.12%) |
Jan 07, 2025 | 145.23 | 145.32 | 132.42 | 133.60 | 3,971,748 | -10.04(-6.99%) |
Jan 06, 2025 | 147.15 | 147.39 | 140.37 | 143.64 | 3,235,279 | +2.71(+1.92%) |
Jan 03, 2025 | 135.62 | 141.15 | 133.08 | 140.93 | 2,745,696 | +6.30(+4.68%) |
Jan 02, 2025 | 130.27 | 136.20 | 125.81 | 134.63 | 3,198,733 | +2.18(+1.65%) |
Dec 31, 2024 | 132.45 | 0 | -3.97(-2.91%) | |||
Dec 30, 2024 | 135.27 | 138.96 | 133.31 | 136.42 | 3,082,120 | -5.11(-3.61%) |
Dec 27, 2024 | 145.00 | 145.97 | 139.50 | 141.53 | 3,452,542 | -4.28(-2.94%) |
Dec 26, 2024 | 143.76 | 147.36 | 141.35 | 145.81 | 3,909,790 | +4.21(+2.97%) |
Dec 24, 2024 | 138.23 | 144.13 | 137.28 | 141.60 | 2,739,746 | +6.03(+4.45%) |
Dec 23, 2024 | 135.11 | 138.14 | 131.55 | 135.57 | 3,499,210 | +3.40(+2.57%) |
Dec 20, 2024 | 122.75 | 133.31 | 120.91 | 132.17 | 11,491,665 | +6.64(+5.29%) |
Dec 19, 2024 | 124.14 | 128.97 | 119.02 | 125.53 | 4,204,850 | +3.06(+2.50%) |
Dec 18, 2024 | 128.78 | 132.90 | 119.50 | 122.47 | 6,003,671 | -5.47(-4.28%) |
Dec 17, 2024 | 127.82 | 131.89 | 124.51 | 127.94 | 5,138,564 | -2.54(-1.95%) |
Dec 16, 2024 | 133.00 | 136.39 | 128.85 | 130.48 | 5,844,860 | -1.66(-1.26%) |
Dec 13, 2024 | 126.80 | 132.68 | 125.47 | 132.14 | 5,083,510 | +9.69(+7.91%) |
Dec 12, 2024 | 120.30 | 124.53 | 120.01 | 122.45 | 2,151,754 | -0.17(-0.14%) |
Dec 11, 2024 | 121.15 | 127.25 | 120.78 | 122.62 | 3,525,391 | +4.45(+3.77%) |
Dec 10, 2024 | 122.22 | 125.41 | 116.23 | 118.17 | 4,098,010 | -3.86(-3.16%) |
Dec 09, 2024 | 122.13 | 123.40 | 117.41 | 122.03 | 4,000,408 | +1.63(+1.35%) |
Dec 06, 2024 | 115.00 | 120.88 | 113.33 | 120.40 | 4,065,815 | +5.72(+4.99%) |
Dec 05, 2024 | 115.14 | 117.66 | 112.54 | 114.68 | 2,799,339 | -0.59(-0.51%) |
Dec 04, 2024 | 116.69 | 121.20 | 114.80 | 115.27 | 4,669,157 | -1.24(-1.06%) |
Dec 03, 2024 | 105.52 | 117.26 | 105.19 | 116.51 | 8,293,173 | +13.12(+12.69%) |