Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 05, 2025 | 85.56 | 87.50 | 85.10 | 86.56 | 684,528 | -1.55(-1.76%) |
May 02, 2025 | 87.33 | 88.33 | 86.97 | 88.11 | 519,396 | +1.80(+2.09%) |
May 01, 2025 | 86.09 | 86.94 | 85.10 | 86.31 | 539,595 | -0.52(-0.60%) |
Apr 30, 2025 | 86.40 | 87.03 | 84.89 | 86.83 | 997,020 | +0.19(+0.22%) |
Apr 29, 2025 | 85.51 | 86.76 | 85.32 | 86.64 | 357,908 | +0.68(+0.79%) |
Apr 28, 2025 | 85.35 | 86.52 | 85.35 | 85.96 | 441,534 | +0.69(+0.81%) |
Apr 25, 2025 | 85.83 | 85.83 | 84.67 | 85.27 | 447,503 | -0.97(-1.12%) |
Apr 24, 2025 | 85.66 | 86.71 | 85.35 | 86.24 | 606,750 | +0.10(+0.12%) |
Apr 23, 2025 | 86.28 | 86.78 | 85.53 | 86.14 | 472,746 | +0.43(+0.50%) |
Apr 22, 2025 | 84.54 | 86.17 | 84.12 | 85.71 | 569,620 | +2.37(+2.84%) |
Apr 21, 2025 | 85.10 | 85.11 | 82.48 | 83.34 | 751,904 | -1.98(-2.32%) |
Apr 17, 2025 | 85.18 | 86.26 | 85.09 | 85.32 | 536,344 | +0.12(+0.14%) |
Apr 16, 2025 | 86.79 | 86.79 | 84.64 | 85.20 | 630,360 | -0.93(-1.08%) |
Apr 15, 2025 | 86.77 | 87.22 | 86.10 | 86.13 | 446,134 | -0.19(-0.22%) |
Apr 14, 2025 | 85.82 | 87.25 | 85.39 | 86.32 | 686,401 | +1.64(+1.94%) |
Apr 11, 2025 | 84.47 | 85.16 | 83.48 | 84.68 | 1,386,408 | +0.31(+0.37%) |
Apr 10, 2025 | 85.54 | 86.54 | 82.93 | 84.37 | 875,963 | -1.96(-2.27%) |
Apr 09, 2025 | 80.09 | 86.88 | 80.00 | 86.33 | 1,272,615 | +4.88(+5.99%) |
Apr 08, 2025 | 83.66 | 84.87 | 80.17 | 81.45 | 1,437,056 | +0.56(+0.69%) |
Apr 07, 2025 | 81.56 | 83.12 | 78.98 | 80.89 | 1,998,842 | -2.23(-2.68%) |
Apr 04, 2025 | 89.15 | 89.31 | 82.75 | 83.12 | 1,260,053 | -7.99(-8.77%) |
Apr 03, 2025 | 90.52 | 91.98 | 90.33 | 91.11 | 802,397 | -0.92(-1.00%) |
Apr 02, 2025 | 91.28 | 92.30 | 91.00 | 92.03 | 676,511 | -0.06(-0.07%) |
Apr 01, 2025 | 91.82 | 92.42 | 91.03 | 92.09 | 653,931 | +0.18(+0.20%) |
Mar 31, 2025 | 90.54 | 92.35 | 90.25 | 91.91 | 883,045 | +1.27(+1.40%) |
Mar 28, 2025 | 91.78 | 92.13 | 90.27 | 90.64 | 567,651 | -0.76(-0.83%) |
Mar 27, 2025 | 90.82 | 91.75 | 89.94 | 91.40 | 574,609 | +0.89(+0.98%) |
Mar 26, 2025 | 89.74 | 90.89 | 89.59 | 90.51 | 676,854 | +1.32(+1.48%) |
Mar 25, 2025 | 88.75 | 89.67 | 88.32 | 89.19 | 832,555 | +0.68(+0.77%) |
Mar 24, 2025 | 87.91 | 88.55 | 87.24 | 88.51 | 766,253 | +1.26(+1.44%) |
Mar 21, 2025 | 87.75 | 88.66 | 86.91 | 87.25 | 2,713,488 | -0.93(-1.05%) |
Mar 20, 2025 | 87.43 | 88.62 | 87.39 | 88.18 | 941,141 | +0.38(+0.43%) |
Mar 19, 2025 | 87.06 | 88.03 | 86.60 | 87.80 | 919,947 | +0.86(+0.99%) |
Mar 18, 2025 | 87.59 | 87.78 | 86.69 | 86.94 | 643,614 | -0.48(-0.55%) |
Mar 17, 2025 | 86.04 | 87.73 | 86.04 | 87.42 | 550,893 | +1.00(+1.16%) |
Mar 14, 2025 | 84.95 | 86.63 | 84.76 | 86.42 | 708,501 | +1.67(+1.97%) |
Mar 13, 2025 | 84.22 | 85.35 | 84.22 | 84.75 | 761,750 | +0.76(+0.90%) |
Mar 12, 2025 | 84.31 | 84.84 | 83.21 | 83.99 | 739,770 | -0.54(-0.64%) |
Mar 11, 2025 | 84.80 | 85.16 | 84.05 | 84.53 | 886,365 | -0.41(-0.48%) |
Mar 10, 2025 | 84.86 | 85.96 | 84.44 | 84.94 | 848,514 | -0.40(-0.47%) |
Mar 07, 2025 | 84.86 | 85.80 | 84.56 | 85.34 | 632,712 | +0.46(+0.54%) |
Mar 06, 2025 | 84.92 | 85.33 | 83.82 | 84.88 | 799,356 | -0.46(-0.54%) |
Mar 05, 2025 | 84.97 | 85.98 | 84.43 | 85.34 | 663,923 | +0.27(+0.32%) |
Mar 04, 2025 | 86.92 | 87.31 | 84.99 | 85.07 | 806,811 | -2.08(-2.39%) |