Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 118.75 | 121.08 | 117.15 | 120.75 | 3,249,821 | +2.72(+2.30%) |
May 07, 2025 | 117.00 | 118.53 | 114.85 | 118.03 | 2,117,301 | +0.96(+0.82%) |
May 06, 2025 | 113.51 | 118.14 | 113.11 | 117.07 | 2,774,898 | +1.36(+1.18%) |
May 05, 2025 | 113.16 | 116.50 | 113.02 | 115.71 | 3,120,503 | +2.81(+2.49%) |
May 02, 2025 | 112.36 | 114.41 | 111.11 | 112.90 | 2,522,150 | +1.04(+0.93%) |
May 01, 2025 | 113.34 | 114.10 | 111.36 | 111.86 | 4,044,428 | -0.30(-0.27%) |
Apr 30, 2025 | 109.49 | 112.85 | 107.61 | 112.16 | 25,550,764 | -0.38(-0.34%) |
Apr 29, 2025 | 109.60 | 114.12 | 109.48 | 112.54 | 10,054,123 | +7.75(+7.40%) |
Apr 28, 2025 | 104.00 | 105.20 | 102.30 | 104.79 | 1,975,845 | +1.41(+1.36%) |
Apr 25, 2025 | 100.74 | 103.50 | 100.71 | 103.38 | 1,530,337 | +1.84(+1.81%) |
Apr 24, 2025 | 98.31 | 102.43 | 98.31 | 101.54 | 1,598,816 | +3.21(+3.26%) |
Apr 23, 2025 | 98.68 | 101.31 | 97.87 | 98.33 | 2,379,714 | +4.00(+4.24%) |
Apr 22, 2025 | 93.32 | 95.41 | 92.88 | 94.33 | 1,786,438 | +1.87(+2.02%) |
Apr 21, 2025 | 97.04 | 97.21 | 91.40 | 92.46 | 2,239,290 | -5.47(-5.59%) |
Apr 17, 2025 | 99.79 | 99.85 | 97.25 | 97.93 | 1,898,525 | -2.04(-2.04%) |
Apr 16, 2025 | 99.50 | 101.67 | 98.32 | 99.97 | 2,356,289 | -0.24(-0.24%) |
Apr 15, 2025 | 101.07 | 102.80 | 99.78 | 100.21 | 2,319,251 | -0.67(-0.66%) |
Apr 14, 2025 | 103.11 | 104.77 | 100.45 | 100.88 | 2,249,873 | -0.94(-0.92%) |
Apr 11, 2025 | 101.19 | 102.15 | 98.89 | 101.82 | 2,284,494 | +0.19(+0.19%) |
Apr 10, 2025 | 100.17 | 102.73 | 98.05 | 101.63 | 4,264,475 | -0.10(-0.10%) |
Apr 09, 2025 | 90.65 | 102.94 | 90.65 | 101.73 | 4,173,871 | +10.34(+11.31%) |
Apr 08, 2025 | 96.10 | 96.73 | 90.10 | 91.39 | 4,713,270 | +0.15(+0.16%) |
Apr 07, 2025 | 88.35 | 95.21 | 87.93 | 91.24 | 4,697,655 | -0.69(-0.75%) |
Apr 04, 2025 | 96.66 | 97.15 | 89.36 | 91.93 | 7,544,136 | -8.34(-8.32%) |
Apr 03, 2025 | 100.64 | 103.64 | 97.56 | 100.27 | 3,258,880 | -5.11(-4.85%) |
Apr 02, 2025 | 103.00 | 106.93 | 102.63 | 105.38 | 1,669,223 | +0.69(+0.66%) |
Apr 01, 2025 | 104.80 | 105.94 | 103.44 | 104.69 | 1,980,220 | -0.53(-0.50%) |
Mar 31, 2025 | 106.53 | 106.79 | 102.91 | 105.22 | 2,761,947 | -2.77(-2.57%) |
Mar 28, 2025 | 110.10 | 112.19 | 107.31 | 107.99 | 2,874,044 | -3.21(-2.89%) |
Mar 27, 2025 | 113.19 | 113.70 | 110.83 | 111.20 | 1,860,828 | -2.82(-2.47%) |
Mar 26, 2025 | 116.70 | 117.17 | 113.06 | 114.02 | 2,339,864 | -2.70(-2.31%) |
Mar 25, 2025 | 116.43 | 117.85 | 115.50 | 116.72 | 3,017,915 | +0.34(+0.29%) |
Mar 24, 2025 | 115.80 | 118.07 | 114.65 | 116.38 | 3,687,003 | +2.64(+2.32%) |
Mar 21, 2025 | 111.74 | 115.02 | 110.65 | 113.74 | 3,499,117 | +0.94(+0.83%) |
Mar 20, 2025 | 112.29 | 114.95 | 111.64 | 112.80 | 2,327,722 | -1.28(-1.12%) |
Mar 19, 2025 | 113.39 | 115.44 | 112.26 | 114.08 | 3,761,723 | +1.16(+1.03%) |
Mar 18, 2025 | 114.83 | 115.37 | 112.17 | 112.92 | 2,042,903 | -2.72(-2.35%) |
Mar 17, 2025 | 112.88 | 116.81 | 112.60 | 115.64 | 3,966,553 | +3.09(+2.75%) |
Mar 14, 2025 | 109.14 | 113.76 | 108.52 | 112.55 | 4,437,880 | +5.92(+5.55%) |
Mar 13, 2025 | 107.85 | 109.47 | 105.46 | 106.63 | 3,482,003 | -2.15(-1.98%) |
Mar 12, 2025 | 109.23 | 110.82 | 107.04 | 108.78 | 2,398,968 | +1.78(+1.66%) |
Mar 11, 2025 | 105.50 | 109.32 | 104.95 | 107.00 | 2,994,824 | +1.81(+1.72%) |
Mar 10, 2025 | 111.01 | 111.07 | 104.92 | 105.19 | 5,830,701 | -7.25(-6.45%) |
Mar 07, 2025 | 110.52 | 114.63 | 107.67 | 112.44 | 4,498,024 | +1.22(+1.10%) |
Mar 06, 2025 | 114.36 | 116.96 | 111.12 | 111.22 | 6,025,467 | -5.09(-4.38%) |
Mar 05, 2025 | 108.64 | 116.75 | 107.38 | 116.31 | 10,433,206 | +8.00(+7.39%) |
Mar 04, 2025 | 100.06 | 108.60 | 97.60 | 108.31 | 17,330,482 | +21.15(+24.27%) |