Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 116.88 | 126.11 | 116.18 | 123.51 | 702,084 | +9.47(+8.30%) |
May 07, 2025 | 112.94 | 116.56 | 112.83 | 114.04 | 776,941 | +1.53(+1.36%) |
May 06, 2025 | 111.73 | 113.00 | 110.52 | 112.51 | 254,402 | -1.39(-1.22%) |
May 05, 2025 | 113.91 | 117.14 | 113.68 | 113.90 | 504,516 | -2.30(-1.98%) |
May 02, 2025 | 113.45 | 117.14 | 113.16 | 116.20 | 403,677 | +4.69(+4.21%) |
May 01, 2025 | 110.37 | 113.31 | 109.11 | 111.51 | 438,831 | +2.07(+1.89%) |
Apr 30, 2025 | 105.58 | 109.73 | 104.15 | 109.44 | 418,151 | +1.84(+1.71%) |
Apr 29, 2025 | 110.08 | 111.17 | 104.11 | 107.60 | 560,308 | -3.51(-3.16%) |
Apr 28, 2025 | 108.75 | 111.60 | 107.93 | 111.11 | 329,408 | +2.47(+2.27%) |
Apr 25, 2025 | 111.13 | 112.57 | 105.89 | 108.64 | 416,040 | -2.81(-2.52%) |
Apr 24, 2025 | 107.00 | 113.34 | 104.85 | 111.45 | 458,698 | +6.61(+6.30%) |
Apr 23, 2025 | 108.00 | 115.28 | 103.97 | 104.84 | 877,927 | +2.50(+2.44%) |
Apr 22, 2025 | 102.99 | 107.00 | 96.19 | 102.34 | 1,034,421 | -9.16(-8.22%) |
Apr 21, 2025 | 115.63 | 116.54 | 108.29 | 111.50 | 639,785 | -6.16(-5.24%) |
Apr 17, 2025 | 115.80 | 119.23 | 115.80 | 117.66 | 593,361 | +1.92(+1.66%) |
Apr 16, 2025 | 116.74 | 118.99 | 112.91 | 115.74 | 586,757 | -1.86(-1.58%) |
Apr 15, 2025 | 119.17 | 120.52 | 116.15 | 117.60 | 245,115 | -1.52(-1.28%) |
Apr 14, 2025 | 117.29 | 120.17 | 114.53 | 119.12 | 456,779 | +4.15(+3.61%) |
Apr 11, 2025 | 117.07 | 118.57 | 112.06 | 114.97 | 727,129 | -2.84(-2.41%) |
Apr 10, 2025 | 124.00 | 125.57 | 114.74 | 117.81 | 380,704 | -11.10(-8.61%) |
Apr 09, 2025 | 110.62 | 130.99 | 109.39 | 128.91 | 907,879 | +16.31(+14.48%) |
Apr 08, 2025 | 122.84 | 127.08 | 109.79 | 112.60 | 565,056 | -6.90(-5.77%) |
Apr 07, 2025 | 114.77 | 127.17 | 110.64 | 119.50 | 690,460 | -2.73(-2.23%) |
Apr 04, 2025 | 125.30 | 127.97 | 114.74 | 122.23 | 828,495 | -7.63(-5.88%) |
Apr 03, 2025 | 131.14 | 135.00 | 127.59 | 129.86 | 649,109 | -12.33(-8.67%) |
Apr 02, 2025 | 134.22 | 142.40 | 133.72 | 142.19 | 325,980 | +5.44(+3.98%) |
Apr 01, 2025 | 131.94 | 139.90 | 131.11 | 136.75 | 411,518 | +2.48(+1.85%) |
Mar 31, 2025 | 135.29 | 136.81 | 129.35 | 134.27 | 520,810 | -4.66(-3.35%) |
Mar 28, 2025 | 138.54 | 139.02 | 135.51 | 138.93 | 1,013,853 | -0.62(-0.44%) |
Mar 27, 2025 | 140.82 | 141.62 | 138.15 | 139.55 | 419,627 | -1.26(-0.89%) |
Mar 26, 2025 | 142.82 | 144.50 | 138.07 | 140.81 | 434,485 | -2.22(-1.55%) |
Mar 25, 2025 | 144.09 | 145.00 | 141.60 | 143.03 | 584,603 | +0.28(+0.20%) |
Mar 24, 2025 | 140.24 | 143.51 | 138.47 | 142.75 | 464,414 | +7.14(+5.27%) |
Mar 21, 2025 | 132.47 | 136.07 | 130.72 | 135.61 | 751,864 | +0.57(+0.42%) |
Mar 20, 2025 | 130.51 | 136.89 | 129.94 | 135.04 | 473,789 | +2.33(+1.76%) |
Mar 19, 2025 | 127.62 | 134.42 | 127.62 | 132.71 | 499,948 | +4.74(+3.70%) |
Mar 18, 2025 | 127.51 | 128.52 | 125.23 | 127.97 | 450,104 | -0.35(-0.27%) |
Mar 17, 2025 | 128.09 | 130.59 | 127.35 | 128.32 | 398,748 | -0.96(-0.74%) |
Mar 14, 2025 | 124.41 | 129.82 | 123.46 | 129.28 | 527,103 | +7.03(+5.75%) |
Mar 13, 2025 | 123.21 | 126.62 | 119.60 | 122.25 | 717,305 | -1.00(-0.81%) |
Mar 12, 2025 | 126.40 | 129.65 | 121.12 | 123.25 | 676,085 | -5.48(-4.26%) |
Mar 11, 2025 | 125.44 | 129.43 | 123.33 | 128.73 | 876,915 | +3.48(+2.78%) |
Mar 10, 2025 | 128.71 | 130.69 | 123.64 | 125.25 | 462,533 | -6.30(-4.79%) |
Mar 07, 2025 | 128.30 | 132.79 | 125.73 | 131.55 | 536,325 | +2.70(+2.10%) |
Mar 06, 2025 | 130.79 | 132.05 | 126.73 | 128.85 | 541,240 | -4.65(-3.48%) |
Mar 05, 2025 | 129.55 | 134.30 | 128.85 | 133.50 | 663,466 | +4.22(+3.26%) |
Mar 04, 2025 | 131.96 | 133.63 | 125.32 | 129.28 | 986,203 | -6.49(-4.78%) |