Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 76.28 | 76.36 | 75.88 | 75.90 | 1,187,564 | -0.45(-0.59%) |
May 07, 2025 | 76.27 | 76.42 | 76.22 | 76.35 | 1,356,347 | +0.15(+0.20%) |
May 06, 2025 | 76.02 | 76.21 | 75.94 | 76.20 | 885,251 | +0.15(+0.20%) |
May 05, 2025 | 76.10 | 76.21 | 75.90 | 76.05 | 799,248 | -0.07(-0.09%) |
May 02, 2025 | 76.22 | 76.30 | 76.01 | 76.12 | 1,679,227 | -0.38(-0.50%) |
May 01, 2025 | 76.86 | 76.92 | 76.36 | 76.50 | 1,281,207 | -0.52(-0.68%) |
Apr 30, 2025 | 76.90 | 77.08 | 76.80 | 77.02 | 1,233,435 | +0.06(+0.08%) |
Apr 29, 2025 | 76.72 | 76.97 | 76.54 | 76.96 | 943,168 | +0.19(+0.25%) |
Apr 28, 2025 | 76.46 | 76.80 | 76.36 | 76.77 | 953,506 | +0.23(+0.30%) |
Apr 25, 2025 | 76.41 | 76.56 | 76.31 | 76.54 | 673,701 | +0.28(+0.37%) |
Apr 24, 2025 | 76.10 | 76.27 | 76.04 | 76.26 | 954,902 | +0.48(+0.63%) |
Apr 23, 2025 | 76.28 | 76.41 | 75.72 | 75.78 | 1,249,711 | +0.08(+0.11%) |
Apr 22, 2025 | 75.81 | 75.86 | 75.68 | 75.70 | 928,631 | +0.06(+0.08%) |
Apr 21, 2025 | 75.85 | 76.06 | 75.64 | 75.64 | 1,540,082 | -0.36(-0.47%) |
Apr 17, 2025 | 76.14 | 76.19 | 75.97 | 76.00 | 963,601 | -0.16(-0.21%) |
Apr 16, 2025 | 75.94 | 76.19 | 75.78 | 76.16 | 2,522,555 | +0.35(+0.46%) |
Apr 15, 2025 | 75.60 | 75.94 | 75.60 | 75.81 | 790,468 | +0.26(+0.34%) |
Apr 14, 2025 | 75.39 | 75.64 | 75.28 | 75.55 | 1,118,123 | +0.50(+0.67%) |
Apr 11, 2025 | 75.00 | 75.30 | 74.44 | 75.05 | 2,152,477 | -0.28(-0.37%) |
Apr 10, 2025 | 75.74 | 75.92 | 75.33 | 75.33 | 1,465,849 | -0.54(-0.71%) |
Apr 09, 2025 | 75.51 | 75.91 | 74.91 | 75.87 | 2,628,660 | +0.09(+0.12%) |
Apr 08, 2025 | 76.03 | 76.31 | 75.75 | 75.78 | 7,293,177 | -0.47(-0.62%) |
Apr 07, 2025 | 76.90 | 76.97 | 76.19 | 76.25 | 7,176,683 | -0.87(-1.13%) |
Apr 04, 2025 | 77.51 | 77.71 | 77.06 | 77.12 | 3,033,975 | +0.07(+0.09%) |
Apr 03, 2025 | 77.14 | 77.33 | 76.99 | 77.05 | 1,548,111 | +0.54(+0.71%) |
Apr 02, 2025 | 76.77 | 76.77 | 76.31 | 76.51 | 1,306,136 | -0.02(-0.03%) |
Apr 01, 2025 | 76.44 | 76.69 | 76.44 | 76.53 | 1,683,203 | +0.22(+0.29%) |
Mar 31, 2025 | 76.38 | 76.42 | 76.12 | 76.31 | 1,012,823 | +0.16(+0.21%) |
Mar 28, 2025 | 75.97 | 76.20 | 75.97 | 76.15 | 940,791 | +0.44(+0.58%) |
Mar 27, 2025 | 75.68 | 75.74 | 75.63 | 75.71 | 1,035,801 | -0.02(-0.03%) |
Mar 26, 2025 | 75.81 | 75.82 | 75.66 | 75.73 | 1,200,681 | -0.15(-0.20%) |
Mar 25, 2025 | 75.79 | 75.97 | 75.77 | 75.88 | 964,788 | +0.12(+0.16%) |
Mar 24, 2025 | 75.96 | 75.97 | 75.70 | 75.76 | 779,728 | -0.36(-0.47%) |
Mar 21, 2025 | 76.24 | 76.30 | 76.09 | 76.12 | 720,130 | -0.02(-0.03%) |
Mar 20, 2025 | 76.35 | 76.43 | 76.09 | 76.14 | 942,615 | +0.06(+0.08%) |
Mar 19, 2025 | 75.77 | 76.12 | 75.69 | 76.08 | 890,665 | +0.24(+0.32%) |
Mar 18, 2025 | 75.66 | 75.93 | 75.66 | 75.84 | 921,789 | +0.12(+0.16%) |
Mar 17, 2025 | 75.77 | 75.92 | 75.67 | 75.72 | 1,104,813 | +0.07(+0.09%) |
Mar 14, 2025 | 75.73 | 75.85 | 75.64 | 75.65 | 1,303,984 | -0.18(-0.24%) |
Mar 13, 2025 | 75.49 | 75.85 | 75.44 | 75.83 | 1,732,610 | +0.22(+0.29%) |
Mar 12, 2025 | 75.67 | 75.77 | 75.59 | 75.61 | 1,305,653 | -0.20(-0.26%) |
Mar 11, 2025 | 76.08 | 76.20 | 75.77 | 75.81 | 1,387,953 | -0.27(-0.35%) |
Mar 10, 2025 | 76.04 | 76.19 | 75.97 | 76.08 | 1,031,419 | +0.37(+0.49%) |
Mar 07, 2025 | 76.07 | 76.09 | 75.63 | 75.71 | 1,374,754 | -0.07(-0.09%) |
Mar 06, 2025 | 75.79 | 75.92 | 75.58 | 75.78 | 1,087,445 | -0.09(-0.12%) |
Mar 05, 2025 | 76.24 | 76.34 | 75.84 | 75.87 | 1,865,080 | -0.30(-0.39%) |
Mar 04, 2025 | 76.11 | 76.55 | 76.08 | 76.17 | 2,081,918 | -0.14(-0.18%) |