Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2025 | 107.98 | 110.70 | 106.37 | 110.60 | 3,337,352 | +2.61(+2.42%) |
Apr 29, 2025 | 107.68 | 109.57 | 105.29 | 107.99 | 3,284,834 | -6.89(-6.00%) |
Apr 28, 2025 | 115.00 | 115.45 | 113.93 | 114.88 | 2,106,792 | +0.44(+0.38%) |
Apr 25, 2025 | 116.02 | 116.41 | 111.02 | 114.44 | 3,085,816 | -3.32(-2.82%) |
Apr 24, 2025 | 117.45 | 118.02 | 116.07 | 117.76 | 1,150,249 | -0.44(-0.37%) |
Apr 23, 2025 | 117.72 | 119.06 | 117.19 | 118.20 | 1,933,146 | +0.64(+0.54%) |
Apr 22, 2025 | 115.51 | 117.72 | 114.35 | 117.56 | 1,525,138 | +4.14(+3.65%) |
Apr 21, 2025 | 116.84 | 117.30 | 111.95 | 113.42 | 1,722,278 | -3.80(-3.24%) |
Apr 17, 2025 | 118.55 | 118.74 | 117.08 | 117.22 | 1,795,480 | -1.58(-1.33%) |
Apr 16, 2025 | 120.40 | 120.86 | 118.18 | 118.80 | 1,207,679 | -0.73(-0.61%) |
Apr 15, 2025 | 121.12 | 121.59 | 119.38 | 119.53 | 1,866,042 | -1.37(-1.13%) |
Apr 14, 2025 | 120.20 | 121.70 | 119.28 | 120.90 | 1,559,931 | +2.04(+1.72%) |
Apr 11, 2025 | 117.28 | 118.91 | 115.74 | 118.86 | 2,036,126 | +1.60(+1.36%) |
Apr 10, 2025 | 116.73 | 118.88 | 114.69 | 117.26 | 2,483,130 | +0.62(+0.53%) |
Apr 09, 2025 | 111.22 | 117.17 | 109.97 | 116.64 | 2,489,495 | +4.23(+3.76%) |
Apr 08, 2025 | 116.06 | 117.05 | 110.83 | 112.41 | 1,892,164 | -0.26(-0.23%) |
Apr 07, 2025 | 113.83 | 114.33 | 109.42 | 112.67 | 3,560,542 | -2.34(-2.03%) |
Apr 04, 2025 | 122.39 | 124.14 | 114.72 | 115.01 | 2,809,601 | -9.42(-7.57%) |
Apr 03, 2025 | 123.43 | 125.67 | 123.09 | 124.43 | 1,994,681 | +0.20(+0.16%) |
Apr 02, 2025 | 123.25 | 124.50 | 122.15 | 124.23 | 2,024,807 | +0.12(+0.10%) |
Apr 01, 2025 | 123.98 | 125.67 | 123.28 | 124.11 | 2,289,686 | -0.29(-0.23%) |
Mar 31, 2025 | 123.59 | 124.97 | 123.10 | 124.40 | 1,872,884 | +1.47(+1.20%) |
Mar 28, 2025 | 122.90 | 123.15 | 121.83 | 122.93 | 1,650,474 | +0.03(+0.02%) |
Mar 27, 2025 | 122.26 | 123.24 | 121.42 | 122.90 | 1,232,710 | +1.13(+0.93%) |
Mar 26, 2025 | 121.94 | 122.61 | 121.43 | 121.77 | 903,543 | +0.38(+0.31%) |
Mar 25, 2025 | 120.98 | 121.85 | 120.02 | 121.39 | 1,138,337 | +0.41(+0.34%) |
Mar 24, 2025 | 119.39 | 121.30 | 119.03 | 120.98 | 1,325,297 | +2.46(+2.08%) |
Mar 21, 2025 | 119.91 | 120.42 | 117.89 | 118.52 | 3,022,068 | -1.28(-1.07%) |
Mar 20, 2025 | 119.69 | 120.97 | 119.12 | 119.80 | 1,384,471 | -0.08(-0.07%) |
Mar 19, 2025 | 119.02 | 120.03 | 118.88 | 119.88 | 1,446,051 | +0.69(+0.58%) |
Mar 18, 2025 | 119.87 | 120.78 | 119.04 | 119.19 | 1,646,202 | -0.89(-0.74%) |
Mar 17, 2025 | 117.41 | 120.15 | 117.24 | 120.08 | 2,053,318 | +1.88(+1.59%) |
Mar 14, 2025 | 118.35 | 119.11 | 117.67 | 118.20 | 2,039,529 | +0.34(+0.29%) |
Mar 13, 2025 | 117.57 | 118.44 | 117.19 | 117.86 | 1,900,017 | +0.58(+0.49%) |
Mar 12, 2025 | 117.93 | 118.06 | 115.50 | 117.28 | 2,036,458 | -0.68(-0.58%) |
Mar 11, 2025 | 119.32 | 119.37 | 117.34 | 117.96 | 2,337,695 | -1.67(-1.40%) |
Mar 10, 2025 | 117.99 | 121.25 | 117.84 | 119.63 | 2,445,868 | +0.98(+0.83%) |
Mar 07, 2025 | 118.12 | 118.85 | 116.06 | 118.65 | 2,405,656 | -0.06(-0.05%) |
Mar 06, 2025 | 118.60 | 119.02 | 117.06 | 118.71 | 1,945,055 | -0.88(-0.74%) |
Mar 05, 2025 | 118.39 | 120.16 | 117.79 | 119.59 | 2,256,965 | +0.42(+0.35%) |
Mar 04, 2025 | 119.68 | 120.61 | 118.83 | 119.17 | 2,726,121 | -0.70(-0.58%) |