Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2025 | 64.70 | 65.79 | 64.28 | 65.19 | 212,724 | +0.37(+0.57%) |
Apr 24, 2025 | 63.40 | 65.27 | 63.07 | 64.82 | 210,773 | +1.62(+2.56%) |
Apr 23, 2025 | 64.00 | 65.81 | 63.04 | 63.20 | 335,630 | +1.42(+2.30%) |
Apr 22, 2025 | 60.61 | 62.45 | 60.30 | 61.78 | 307,375 | +2.34(+3.94%) |
Apr 21, 2025 | 60.33 | 60.95 | 59.20 | 59.44 | 454,236 | -2.05(-3.33%) |
Apr 17, 2025 | 61.37 | 62.16 | 61.09 | 61.49 | 254,715 | +0.07(+0.11%) |
Apr 16, 2025 | 62.14 | 62.62 | 60.27 | 61.42 | 319,463 | -1.64(-2.60%) |
Apr 15, 2025 | 61.72 | 63.42 | 61.72 | 63.06 | 371,376 | +1.34(+2.17%) |
Apr 14, 2025 | 61.79 | 62.00 | 60.51 | 61.72 | 362,516 | +1.44(+2.39%) |
Apr 11, 2025 | 60.62 | 60.62 | 58.63 | 60.28 | 583,737 | -0.56(-0.92%) |
Apr 10, 2025 | 63.00 | 63.52 | 59.86 | 60.84 | 469,624 | -4.12(-6.34%) |
Apr 09, 2025 | 58.45 | 65.19 | 56.63 | 64.96 | 1,338,892 | +5.22(+8.74%) |
Apr 08, 2025 | 65.22 | 65.37 | 58.86 | 59.74 | 1,058,396 | -3.23(-5.13%) |
Apr 07, 2025 | 62.04 | 66.65 | 61.94 | 62.97 | 974,379 | -2.35(-3.60%) |
Apr 04, 2025 | 64.86 | 67.93 | 63.36 | 65.32 | 1,047,434 | -1.54(-2.30%) |
Apr 03, 2025 | 66.04 | 68.15 | 65.42 | 66.86 | 552,161 | -2.89(-4.14%) |
Apr 02, 2025 | 67.27 | 70.33 | 67.27 | 69.75 | 290,203 | +1.68(+2.47%) |
Apr 01, 2025 | 66.82 | 68.70 | 66.56 | 68.07 | 387,448 | +1.21(+1.81%) |
Mar 31, 2025 | 66.02 | 67.16 | 64.65 | 66.86 | 517,798 | -0.34(-0.51%) |
Mar 28, 2025 | 69.07 | 69.08 | 66.72 | 67.20 | 301,469 | -1.60(-2.33%) |
Mar 27, 2025 | 69.91 | 70.22 | 68.64 | 68.80 | 497,924 | -1.28(-1.83%) |
Mar 26, 2025 | 72.26 | 72.74 | 69.86 | 70.08 | 297,011 | -1.99(-2.76%) |
Mar 25, 2025 | 72.42 | 72.93 | 71.30 | 72.07 | 462,583 | -0.23(-0.32%) |
Mar 24, 2025 | 71.11 | 72.59 | 70.57 | 72.30 | 479,988 | +2.52(+3.61%) |
Mar 21, 2025 | 68.39 | 70.29 | 67.94 | 69.78 | 1,407,858 | +0.51(+0.74%) |
Mar 20, 2025 | 68.40 | 71.69 | 68.03 | 69.27 | 417,091 | +0.42(+0.61%) |
Mar 19, 2025 | 67.62 | 69.99 | 66.41 | 68.85 | 458,620 | +1.04(+1.53%) |
Mar 18, 2025 | 68.00 | 68.62 | 67.37 | 67.81 | 552,826 | -1.09(-1.58%) |
Mar 17, 2025 | 68.18 | 69.67 | 67.73 | 68.90 | 759,455 | +0.47(+0.69%) |
Mar 14, 2025 | 67.64 | 69.04 | 67.46 | 68.43 | 629,916 | +2.03(+3.05%) |
Mar 13, 2025 | 69.68 | 70.14 | 66.33 | 66.41 | 602,754 | -3.50(-5.01%) |
Mar 12, 2025 | 70.45 | 70.59 | 68.66 | 69.91 | 466,297 | +1.49(+2.18%) |
Mar 11, 2025 | 70.29 | 71.00 | 67.47 | 68.42 | 791,377 | -1.75(-2.49%) |
Mar 10, 2025 | 71.92 | 72.63 | 68.73 | 70.17 | 914,516 | -3.68(-4.98%) |
Mar 07, 2025 | 72.29 | 74.64 | 70.34 | 73.85 | 781,232 | +1.67(+2.31%) |
Mar 06, 2025 | 73.93 | 74.96 | 71.82 | 72.18 | 676,504 | -2.97(-3.95%) |
Mar 05, 2025 | 72.62 | 75.43 | 72.38 | 75.15 | 613,490 | +2.36(+3.24%) |
Mar 04, 2025 | 70.73 | 74.45 | 69.31 | 72.79 | 1,186,479 | +0.75(+1.04%) |
Mar 03, 2025 | 74.44 | 75.45 | 71.50 | 72.04 | 764,087 | -2.35(-3.16%) |
Feb 28, 2025 | 73.46 | 74.77 | 72.65 | 74.39 | 808,293 | +0.53(+0.72%) |
Feb 27, 2025 | 76.08 | 76.88 | 73.67 | 73.86 | 795,811 | -1.84(-2.43%) |
Feb 26, 2025 | 75.10 | 76.54 | 75.10 | 75.70 | 521,911 | +0.98(+1.31%) |
Feb 25, 2025 | 72.38 | 74.95 | 71.88 | 74.72 | 1,016,122 | +2.07(+2.85%) |
Feb 24, 2025 | 72.23 | 74.13 | 71.47 | 72.65 | 751,603 | +0.61(+0.85%) |
Feb 21, 2025 | 75.72 | 75.72 | 71.66 | 72.04 | 623,455 | -3.41(-4.52%) |
Feb 20, 2025 | 76.39 | 77.27 | 73.91 | 75.45 | 687,289 | -1.20(-1.57%) |
Feb 19, 2025 | 76.45 | 79.05 | 76.44 | 76.65 | 743,589 | -0.65(-0.84%) |
Feb 18, 2025 | 76.89 | 78.35 | 76.58 | 77.30 | 788,859 | +0.41(+0.53%) |
Feb 14, 2025 | 75.44 | 77.00 | 74.20 | 76.89 | 721,451 | +1.49(+1.98%) |
Feb 13, 2025 | 74.46 | 75.67 | 73.64 | 75.40 | 1,164,904 | +0.53(+0.71%) |
Feb 12, 2025 | 73.08 | 76.82 | 68.18 | 74.87 | 2,404,531 | -8.97(-10.70%) |
Feb 11, 2025 | 84.98 | 86.58 | 83.10 | 83.84 | 1,443,692 | -1.45(-1.70%) |
Feb 10, 2025 | 85.14 | 85.89 | 84.53 | 85.29 | 673,575 | +0.83(+0.98%) |
Feb 07, 2025 | 84.06 | 85.33 | 82.81 | 84.46 | 762,432 | +0.39(+0.46%) |
Feb 06, 2025 | 83.42 | 84.96 | 82.97 | 84.07 | 565,154 | +0.97(+1.17%) |
Feb 05, 2025 | 82.08 | 83.12 | 81.73 | 83.10 | 328,564 | +1.43(+1.76%) |
Feb 04, 2025 | 79.37 | 82.04 | 79.37 | 81.67 | 501,567 | +2.30(+2.89%) |