Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2025 | 102.68 | 104.25 | 97.13 | 100.11 | 7,163,208 | +2.23(+2.28%) |
May 01, 2025 | 99.00 | 99.42 | 97.00 | 97.88 | 5,028,416 | +1.17(+1.21%) |
Apr 30, 2025 | 93.17 | 96.86 | 92.45 | 96.71 | 3,352,753 | +0.23(+0.24%) |
Apr 29, 2025 | 95.68 | 97.31 | 95.50 | 96.48 | 3,701,000 | +0.80(+0.84%) |
Apr 28, 2025 | 96.27 | 96.78 | 94.35 | 95.68 | 2,894,694 | +0.61(+0.64%) |
Apr 25, 2025 | 93.42 | 95.80 | 93.03 | 95.07 | 2,286,485 | +1.54(+1.65%) |
Apr 24, 2025 | 88.15 | 93.65 | 87.97 | 93.53 | 2,348,154 | +6.40(+7.35%) |
Apr 23, 2025 | 88.60 | 90.52 | 86.81 | 87.13 | 1,948,088 | +3.26(+3.89%) |
Apr 22, 2025 | 82.65 | 84.55 | 82.11 | 83.87 | 1,876,090 | +2.31(+2.83%) |
Apr 21, 2025 | 83.84 | 84.00 | 80.90 | 81.56 | 2,015,541 | -3.41(-4.01%) |
Apr 17, 2025 | 86.05 | 86.61 | 84.55 | 84.97 | 1,494,245 | -0.80(-0.93%) |
Apr 16, 2025 | 86.90 | 88.07 | 84.01 | 85.77 | 2,094,110 | -2.54(-2.88%) |
Apr 15, 2025 | 86.69 | 88.55 | 86.13 | 88.31 | 1,520,488 | +1.89(+2.19%) |
Apr 14, 2025 | 89.57 | 90.27 | 85.37 | 86.42 | 1,630,143 | -0.44(-0.51%) |
Apr 11, 2025 | 85.46 | 86.96 | 83.17 | 86.86 | 1,931,365 | +1.13(+1.32%) |
Apr 10, 2025 | 88.67 | 89.77 | 83.84 | 85.73 | 2,464,896 | -6.25(-6.79%) |
Apr 09, 2025 | 80.54 | 93.45 | 78.39 | 91.98 | 3,945,690 | +10.64(+13.08%) |
Apr 08, 2025 | 86.55 | 86.91 | 79.81 | 81.34 | 2,560,678 | -2.37(-2.83%) |
Apr 07, 2025 | 78.32 | 87.17 | 77.51 | 83.71 | 2,990,568 | +0.13(+0.16%) |
Apr 04, 2025 | 84.84 | 87.50 | 80.36 | 83.58 | 3,442,457 | -5.95(-6.65%) |
Apr 03, 2025 | 95.28 | 95.28 | 88.77 | 89.53 | 4,847,804 | -10.83(-10.79%) |
Apr 02, 2025 | 96.29 | 101.40 | 96.29 | 100.36 | 1,700,746 | +2.19(+2.23%) |
Apr 01, 2025 | 98.09 | 98.96 | 96.28 | 98.17 | 1,549,596 | +0.26(+0.27%) |
Mar 31, 2025 | 96.82 | 98.35 | 94.13 | 97.91 | 2,100,161 | -1.07(-1.08%) |
Mar 28, 2025 | 101.07 | 101.81 | 97.75 | 98.98 | 1,343,670 | -2.84(-2.79%) |
Mar 27, 2025 | 103.21 | 103.49 | 100.76 | 101.82 | 1,073,247 | -2.38(-2.28%) |
Mar 26, 2025 | 106.07 | 107.32 | 103.27 | 104.20 | 1,224,608 | -1.69(-1.60%) |
Mar 25, 2025 | 106.97 | 108.97 | 104.95 | 105.89 | 1,677,148 | -0.38(-0.36%) |
Mar 24, 2025 | 106.39 | 107.58 | 105.00 | 106.27 | 1,728,443 | +2.82(+2.73%) |
Mar 21, 2025 | 100.66 | 103.55 | 99.67 | 103.45 | 2,330,307 | +1.66(+1.63%) |
Mar 20, 2025 | 101.40 | 104.02 | 101.19 | 101.79 | 1,450,051 | -1.21(-1.17%) |
Mar 19, 2025 | 100.38 | 104.19 | 100.12 | 103.00 | 1,997,273 | +3.74(+3.77%) |
Mar 18, 2025 | 99.38 | 100.84 | 97.62 | 99.26 | 1,420,044 | -1.15(-1.15%) |
Mar 17, 2025 | 98.01 | 101.71 | 96.71 | 100.41 | 1,691,023 | +1.44(+1.45%) |
Mar 14, 2025 | 98.00 | 99.58 | 97.26 | 98.97 | 2,363,926 | +4.07(+4.29%) |
Mar 13, 2025 | 101.73 | 102.05 | 94.53 | 94.90 | 4,139,911 | -7.91(-7.69%) |
Mar 12, 2025 | 103.32 | 104.61 | 100.08 | 102.81 | 2,352,280 | +2.73(+2.73%) |
Mar 11, 2025 | 98.95 | 102.10 | 97.97 | 100.08 | 3,289,189 | +1.51(+1.53%) |
Mar 10, 2025 | 103.01 | 103.01 | 97.56 | 98.57 | 4,116,352 | -7.51(-7.08%) |
Mar 07, 2025 | 108.33 | 109.70 | 101.72 | 106.08 | 5,235,923 | -2.73(-2.51%) |
Mar 06, 2025 | 114.78 | 115.99 | 107.85 | 108.81 | 3,103,338 | -7.95(-6.81%) |
Mar 05, 2025 | 115.11 | 117.34 | 113.93 | 116.76 | 1,852,683 | +1.98(+1.73%) |
Mar 04, 2025 | 114.01 | 116.64 | 109.25 | 114.78 | 3,195,873 | -1.63(-1.40%) |