Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 3,945,558 | +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 | 1,224,537 | -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 | 1,852,603 | +1.98(+1.73%) |
Mar 04, 2025 | 114.01 | 116.64 | 109.25 | 114.78 | 3,195,873 | -1.63(-1.40%) |
Mar 03, 2025 | 119.98 | 121.47 | 116.26 | 116.41 | 2,355,959 | -3.52(-2.94%) |
Feb 28, 2025 | 117.00 | 120.00 | 115.78 | 119.93 | 3,049,837 | +2.69(+2.29%) |
Feb 27, 2025 | 120.10 | 121.71 | 116.92 | 117.24 | 1,834,559 | -1.98(-1.66%) |
Feb 26, 2025 | 116.50 | 119.99 | 116.50 | 119.22 | 2,092,656 | +3.95(+3.43%) |
Feb 25, 2025 | 116.50 | 118.50 | 111.74 | 115.27 | 3,515,166 | -2.75(-2.33%) |
Feb 24, 2025 | 119.28 | 120.09 | 113.91 | 118.02 | 3,643,281 | +3.71(+3.25%) |
Feb 21, 2025 | 117.45 | 119.15 | 112.94 | 114.31 | 3,306,536 | -3.69(-3.13%) |
Feb 20, 2025 | 120.62 | 121.77 | 116.53 | 118.00 | 3,819,521 | -3.23(-2.66%) |
Feb 19, 2025 | 123.62 | 124.42 | 120.10 | 121.23 | 4,874,845 | -4.35(-3.46%) |
Feb 18, 2025 | 126.77 | 126.84 | 121.28 | 125.58 | 7,405,216 | +0.41(+0.33%) |
Feb 14, 2025 | 131.86 | 131.95 | 122.01 | 125.17 | 15,503,382 | -22.11(-15.01%) |
Feb 13, 2025 | 145.28 | 147.42 | 142.49 | 147.28 | 5,867,963 | +2.69(+1.86%) |
Feb 12, 2025 | 141.23 | 144.67 | 139.60 | 144.59 | 2,890,943 | +1.35(+0.94%) |
Feb 11, 2025 | 143.79 | 145.62 | 141.33 | 143.24 | 2,019,100 | -1.22(-0.84%) |
Feb 10, 2025 | 146.19 | 146.49 | 142.90 | 144.46 | 1,767,076 | -1.19(-0.82%) |
Feb 07, 2025 | 147.50 | 148.31 | 145.23 | 145.65 | 2,249,002 | -1.78(-1.21%) |
Feb 06, 2025 | 148.15 | 149.19 | 145.22 | 147.43 | 2,448,438 | +0.32(+0.22%) |
Feb 05, 2025 | 146.84 | 147.81 | 144.78 | 147.11 | 2,419,069 | +1.19(+0.82%) |
Feb 04, 2025 | 147.47 | 148.00 | 144.57 | 145.92 | 2,215,742 | -0.65(-0.44%) |