Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2025 | 76.07 | 76.78 | 74.49 | 75.39 | 1,503,686 | -0.68(-0.89%) |
Apr 24, 2025 | 74.02 | 76.20 | 71.26 | 76.07 | 1,876,193 | +1.92(+2.59%) |
Apr 23, 2025 | 75.74 | 79.23 | 73.30 | 74.15 | 4,611,496 | +2.69(+3.76%) |
Apr 22, 2025 | 68.56 | 72.01 | 68.35 | 71.46 | 2,775,848 | +3.39(+4.98%) |
Apr 21, 2025 | 67.44 | 68.23 | 64.98 | 68.07 | 2,930,141 | +0.56(+0.83%) |
Apr 17, 2025 | 63.15 | 68.32 | 62.91 | 67.51 | 2,600,781 | +4.79(+7.64%) |
Apr 16, 2025 | 62.56 | 63.70 | 61.53 | 62.72 | 2,021,765 | +0.05(+0.08%) |
Apr 15, 2025 | 63.24 | 64.44 | 62.20 | 62.67 | 1,526,443 | -0.89(-1.40%) |
Apr 14, 2025 | 62.58 | 65.31 | 60.81 | 63.56 | 2,811,309 | +3.09(+5.11%) |
Apr 11, 2025 | 59.98 | 61.45 | 55.36 | 60.47 | 3,728,481 | -1.30(-2.10%) |
Apr 10, 2025 | 60.00 | 62.56 | 58.77 | 61.77 | 3,383,544 | -0.89(-1.42%) |
Apr 09, 2025 | 55.02 | 63.61 | 55.02 | 62.66 | 6,791,503 | +6.91(+12.39%) |
Apr 08, 2025 | 62.98 | 63.45 | 54.61 | 55.75 | 3,998,379 | -5.13(-8.43%) |
Apr 07, 2025 | 55.94 | 64.33 | 54.63 | 60.88 | 6,741,729 | +3.62(+6.32%) |
Apr 04, 2025 | 53.63 | 61.06 | 52.38 | 57.26 | 6,160,711 | -1.57(-2.67%) |
Apr 03, 2025 | 65.12 | 65.37 | 56.90 | 58.83 | 10,818,090 | -22.66(-27.81%) |
Apr 02, 2025 | 74.55 | 83.38 | 74.55 | 81.49 | 2,640,525 | +5.01(+6.55%) |
Apr 01, 2025 | 75.38 | 77.10 | 74.42 | 76.48 | 1,784,426 | +1.56(+2.08%) |
Mar 31, 2025 | 71.65 | 75.36 | 70.41 | 74.92 | 2,111,356 | +1.72(+2.36%) |
Mar 28, 2025 | 78.55 | 78.72 | 72.36 | 73.20 | 1,929,082 | -6.16(-7.76%) |
Mar 27, 2025 | 78.25 | 81.50 | 77.70 | 79.36 | 1,709,181 | +1.52(+1.95%) |
Mar 26, 2025 | 77.47 | 78.31 | 75.28 | 77.84 | 1,667,469 | +0.83(+1.08%) |
Mar 25, 2025 | 78.15 | 80.47 | 76.26 | 77.01 | 1,951,207 | -2.22(-2.80%) |
Mar 24, 2025 | 77.59 | 79.63 | 76.51 | 79.23 | 1,837,417 | +2.99(+3.92%) |
Mar 21, 2025 | 74.56 | 78.12 | 73.21 | 76.24 | 2,594,773 | +0.13(+0.17%) |
Mar 20, 2025 | 80.10 | 82.30 | 75.84 | 76.11 | 6,922,752 | +0.52(+0.69%) |
Mar 19, 2025 | 74.12 | 76.24 | 73.36 | 75.59 | 5,074,877 | +1.68(+2.27%) |
Mar 18, 2025 | 73.13 | 75.40 | 72.39 | 73.91 | 2,267,227 | -0.46(-0.62%) |
Mar 17, 2025 | 73.63 | 75.46 | 71.39 | 74.37 | 2,665,742 | +1.37(+1.88%) |
Mar 14, 2025 | 73.28 | 74.83 | 71.87 | 73.00 | 2,605,859 | +0.80(+1.11%) |
Mar 13, 2025 | 74.06 | 75.29 | 70.82 | 72.20 | 2,132,543 | -1.46(-1.98%) |
Mar 12, 2025 | 77.05 | 77.99 | 73.60 | 73.66 | 1,688,728 | -1.92(-2.54%) |
Mar 11, 2025 | 78.41 | 78.99 | 74.90 | 75.58 | 2,094,333 | -2.27(-2.92%) |
Mar 10, 2025 | 82.04 | 82.64 | 77.36 | 77.85 | 2,168,610 | -4.19(-5.11%) |
Mar 07, 2025 | 85.31 | 85.62 | 78.91 | 82.04 | 2,566,320 | -3.72(-4.34%) |
Mar 06, 2025 | 83.87 | 86.89 | 83.86 | 85.76 | 1,208,322 | +0.26(+0.30%) |
Mar 05, 2025 | 83.73 | 85.55 | 82.47 | 85.50 | 1,361,316 | +2.80(+3.39%) |
Mar 04, 2025 | 83.01 | 83.80 | 80.37 | 82.70 | 1,840,213 | -1.52(-1.80%) |
Mar 03, 2025 | 87.21 | 88.33 | 83.36 | 84.22 | 1,282,186 | -2.67(-3.07%) |
Feb 28, 2025 | 86.37 | 87.48 | 84.80 | 86.89 | 1,284,179 | -0.52(-0.59%) |
Feb 27, 2025 | 87.39 | 89.25 | 84.70 | 87.41 | 1,475,662 | -1.81(-2.03%) |
Feb 26, 2025 | 90.11 | 90.93 | 88.77 | 89.22 | 1,055,151 | -0.51(-0.57%) |
Feb 25, 2025 | 87.81 | 91.42 | 87.81 | 89.73 | 1,682,185 | +2.20(+2.51%) |
Feb 24, 2025 | 86.67 | 89.03 | 84.45 | 87.53 | 1,309,695 | +1.61(+1.87%) |
Feb 21, 2025 | 89.69 | 89.69 | 85.55 | 85.92 | 1,213,198 | -3.24(-3.63%) |
Feb 20, 2025 | 91.18 | 91.18 | 87.41 | 89.16 | 1,621,641 | -2.62(-2.85%) |
Feb 19, 2025 | 93.12 | 94.71 | 91.53 | 91.78 | 1,385,816 | -2.89(-3.05%) |
Feb 18, 2025 | 89.53 | 94.91 | 89.36 | 94.67 | 1,901,858 | +5.95(+6.71%) |
Feb 14, 2025 | 91.36 | 91.47 | 88.11 | 88.72 | 1,286,980 | -1.45(-1.61%) |
Feb 13, 2025 | 87.74 | 90.35 | 86.90 | 90.17 | 1,316,882 | +2.49(+2.84%) |
Feb 12, 2025 | 88.28 | 88.28 | 85.82 | 87.68 | 1,050,676 | -1.10(-1.24%) |
Feb 11, 2025 | 88.54 | 89.13 | 86.62 | 88.78 | 1,715,039 | -1.23(-1.37%) |
Feb 10, 2025 | 90.87 | 91.47 | 89.64 | 90.01 | 997,045 | -0.06(-0.07%) |
Feb 07, 2025 | 93.35 | 93.35 | 88.54 | 90.07 | 1,714,221 | -3.87(-4.12%) |
Feb 06, 2025 | 96.67 | 96.67 | 93.35 | 93.94 | 927,033 | -2.17(-2.26%) |
Feb 05, 2025 | 95.45 | 99.39 | 94.77 | 96.11 | 1,224,584 | +1.86(+1.97%) |
Feb 04, 2025 | 93.79 | 94.76 | 92.21 | 94.25 | 951,302 | +1.92(+2.08%) |