Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 67.29 | 71.39 | 67.12 | 70.92 | 601,915 | +3.02(+4.45%) |
May 07, 2025 | 69.56 | 69.61 | 67.35 | 67.90 | 551,207 | -1.76(-2.53%) |
May 06, 2025 | 69.72 | 70.61 | 69.14 | 69.66 | 355,153 | -1.43(-2.01%) |
May 05, 2025 | 70.24 | 72.10 | 70.24 | 71.09 | 345,446 | +0.02(+0.03%) |
May 02, 2025 | 70.00 | 71.29 | 69.81 | 71.07 | 337,817 | +2.00(+2.90%) |
May 01, 2025 | 68.89 | 70.17 | 67.77 | 69.07 | 374,379 | +0.96(+1.41%) |
Apr 30, 2025 | 67.14 | 68.33 | 66.09 | 68.11 | 350,172 | +0.28(+0.41%) |
Apr 29, 2025 | 66.64 | 68.20 | 66.14 | 67.83 | 293,327 | +0.69(+1.03%) |
Apr 28, 2025 | 67.45 | 68.95 | 66.09 | 67.14 | 362,955 | -0.17(-0.25%) |
Apr 25, 2025 | 66.90 | 67.59 | 66.44 | 67.31 | 539,776 | +0.14(+0.21%) |
Apr 24, 2025 | 66.02 | 67.27 | 65.44 | 67.17 | 695,665 | +1.29(+1.96%) |
Apr 23, 2025 | 68.00 | 69.00 | 65.43 | 65.88 | 708,909 | -0.15(-0.23%) |
Apr 22, 2025 | 65.67 | 66.52 | 64.87 | 66.03 | 615,325 | +1.30(+2.01%) |
Apr 21, 2025 | 66.96 | 67.27 | 63.92 | 64.73 | 348,336 | -3.44(-5.05%) |
Apr 17, 2025 | 68.24 | 69.82 | 68.06 | 68.17 | 566,517 | -0.14(-0.20%) |
Apr 16, 2025 | 69.58 | 69.87 | 67.18 | 68.31 | 435,526 | -1.66(-2.37%) |
Apr 15, 2025 | 70.50 | 71.38 | 69.77 | 69.97 | 354,865 | -0.45(-0.64%) |
Apr 14, 2025 | 71.78 | 71.87 | 69.14 | 70.42 | 416,446 | -0.09(-0.13%) |
Apr 11, 2025 | 69.07 | 70.85 | 68.04 | 70.51 | 308,681 | +0.98(+1.41%) |
Apr 10, 2025 | 70.22 | 70.62 | 67.96 | 69.53 | 593,599 | -2.64(-3.66%) |
Apr 09, 2025 | 64.58 | 72.95 | 64.55 | 72.17 | 565,732 | +6.58(+10.03%) |
Apr 08, 2025 | 69.12 | 69.32 | 64.53 | 65.59 | 520,681 | -1.39(-2.08%) |
Apr 07, 2025 | 67.79 | 69.67 | 64.88 | 66.98 | 787,258 | -1.30(-1.90%) |
Apr 04, 2025 | 67.00 | 69.00 | 64.78 | 68.28 | 618,420 | -1.38(-1.98%) |
Apr 03, 2025 | 71.00 | 71.51 | 69.04 | 69.66 | 534,371 | -5.31(-7.08%) |
Apr 02, 2025 | 71.63 | 75.14 | 71.63 | 74.97 | 431,564 | +1.89(+2.59%) |
Apr 01, 2025 | 72.27 | 73.10 | 71.25 | 73.08 | 448,141 | +1.58(+2.21%) |
Mar 31, 2025 | 69.50 | 71.71 | 69.36 | 71.50 | 532,849 | +1.03(+1.46%) |
Mar 28, 2025 | 71.70 | 72.02 | 69.82 | 70.47 | 280,621 | -1.49(-2.07%) |
Mar 27, 2025 | 73.00 | 73.26 | 71.70 | 71.96 | 230,804 | -1.04(-1.42%) |
Mar 26, 2025 | 74.28 | 75.12 | 72.41 | 73.00 | 381,699 | -1.39(-1.87%) |
Mar 25, 2025 | 74.24 | 75.24 | 73.75 | 74.39 | 567,537 | -0.10(-0.13%) |
Mar 24, 2025 | 72.27 | 74.63 | 72.27 | 74.49 | 379,691 | +3.69(+5.21%) |
Mar 21, 2025 | 70.64 | 71.23 | 69.79 | 70.80 | 1,231,407 | -0.71(-0.99%) |
Mar 20, 2025 | 71.14 | 72.72 | 71.14 | 71.51 | 378,582 | -0.34(-0.47%) |
Mar 19, 2025 | 69.82 | 72.39 | 69.82 | 71.85 | 345,347 | +1.79(+2.55%) |
Mar 18, 2025 | 70.04 | 70.56 | 69.59 | 70.06 | 282,280 | -0.57(-0.81%) |
Mar 17, 2025 | 69.50 | 71.17 | 69.50 | 70.63 | 290,470 | +1.09(+1.57%) |
Mar 14, 2025 | 68.80 | 69.99 | 68.14 | 69.54 | 296,305 | +1.24(+1.82%) |
Mar 13, 2025 | 69.04 | 69.62 | 67.69 | 68.30 | 348,015 | -0.73(-1.06%) |
Mar 12, 2025 | 69.81 | 70.59 | 68.60 | 69.03 | 371,173 | +0.00(+0.00%) |
Mar 11, 2025 | 69.60 | 70.16 | 68.26 | 69.03 | 476,768 | -0.42(-0.60%) |
Mar 10, 2025 | 69.25 | 70.44 | 68.73 | 69.45 | 395,869 | -1.05(-1.49%) |
Mar 07, 2025 | 69.04 | 70.83 | 68.41 | 70.50 | 541,331 | +1.08(+1.56%) |
Mar 06, 2025 | 69.13 | 70.41 | 68.94 | 69.42 | 446,670 | -0.64(-0.91%) |
Mar 05, 2025 | 68.15 | 70.43 | 68.14 | 70.06 | 394,545 | +2.00(+2.94%) |
Mar 04, 2025 | 68.47 | 69.66 | 66.65 | 68.06 | 656,154 | -1.66(-2.38%) |