Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2025 | 106.34 | 108.76 | 105.41 | 108.61 | 1,675,551 | +1.03(+0.96%) |
Apr 29, 2025 | 107.61 | 108.28 | 106.43 | 107.58 | 1,882,371 | -0.57(-0.53%) |
Apr 28, 2025 | 107.60 | 109.02 | 106.88 | 108.15 | 1,858,785 | +0.52(+0.48%) |
Apr 25, 2025 | 108.44 | 108.44 | 106.64 | 107.63 | 2,131,009 | -1.59(-1.46%) |
Apr 24, 2025 | 108.28 | 109.58 | 106.55 | 109.22 | 2,277,532 | +1.65(+1.53%) |
Apr 23, 2025 | 110.01 | 111.61 | 107.50 | 107.57 | 2,432,428 | -0.35(-0.32%) |
Apr 22, 2025 | 105.04 | 108.12 | 104.28 | 107.92 | 2,583,992 | +4.21(+4.06%) |
Apr 21, 2025 | 103.78 | 104.32 | 102.62 | 103.71 | 2,176,619 | -1.02(-0.97%) |
Apr 17, 2025 | 103.39 | 105.24 | 102.83 | 104.73 | 2,736,818 | +1.97(+1.92%) |
Apr 16, 2025 | 104.18 | 105.74 | 101.89 | 102.76 | 2,785,520 | -2.32(-2.21%) |
Apr 15, 2025 | 105.62 | 107.56 | 104.41 | 105.08 | 1,508,847 | -0.99(-0.93%) |
Apr 14, 2025 | 107.38 | 107.38 | 103.98 | 106.07 | 1,984,943 | +0.83(+0.79%) |
Apr 11, 2025 | 103.95 | 105.47 | 100.61 | 105.24 | 2,766,502 | +0.75(+0.72%) |
Apr 10, 2025 | 106.24 | 107.00 | 101.58 | 104.49 | 2,640,271 | -4.17(-3.84%) |
Apr 09, 2025 | 100.29 | 110.82 | 98.42 | 108.66 | 5,647,281 | +5.70(+5.54%) |
Apr 08, 2025 | 109.48 | 109.62 | 101.73 | 102.96 | 5,684,431 | -4.12(-3.85%) |
Apr 07, 2025 | 108.88 | 111.17 | 105.39 | 107.08 | 5,759,263 | -3.95(-3.56%) |
Apr 04, 2025 | 106.95 | 115.89 | 106.20 | 111.03 | 8,164,638 | +2.63(+2.43%) |
Apr 03, 2025 | 112.40 | 113.23 | 108.18 | 108.40 | 4,721,661 | -7.26(-6.28%) |
Apr 02, 2025 | 112.91 | 115.80 | 112.55 | 115.66 | 2,426,858 | +1.15(+1.00%) |
Apr 01, 2025 | 115.14 | 115.57 | 113.19 | 114.51 | 2,068,532 | -0.27(-0.24%) |
Mar 31, 2025 | 114.22 | 115.45 | 112.59 | 114.78 | 3,378,297 | +0.85(+0.75%) |
Mar 28, 2025 | 118.33 | 118.45 | 113.61 | 113.93 | 3,553,870 | -4.05(-3.43%) |
Mar 27, 2025 | 117.40 | 119.58 | 117.01 | 117.98 | 1,835,694 | +0.11(+0.09%) |
Mar 26, 2025 | 117.73 | 119.55 | 116.95 | 117.87 | 1,745,035 | +0.13(+0.11%) |
Mar 25, 2025 | 116.44 | 119.83 | 115.23 | 117.74 | 3,655,984 | +0.18(+0.15%) |
Mar 24, 2025 | 115.06 | 117.61 | 115.06 | 117.56 | 3,159,361 | +2.34(+2.03%) |
Mar 21, 2025 | 112.97 | 116.03 | 111.26 | 115.22 | 12,342,186 | -4.85(-4.04%) |
Mar 20, 2025 | 120.38 | 122.82 | 119.49 | 120.07 | 3,520,422 | -0.23(-0.19%) |
Mar 19, 2025 | 118.83 | 121.28 | 118.00 | 120.30 | 3,084,222 | +1.80(+1.52%) |
Mar 18, 2025 | 118.82 | 119.77 | 117.64 | 118.50 | 2,065,930 | -0.46(-0.39%) |
Mar 17, 2025 | 118.32 | 119.70 | 117.79 | 118.96 | 2,143,102 | +0.86(+0.73%) |
Mar 14, 2025 | 117.78 | 118.14 | 116.30 | 118.10 | 3,268,884 | +1.77(+1.52%) |
Mar 13, 2025 | 118.46 | 120.00 | 115.61 | 116.33 | 3,132,261 | -2.60(-2.19%) |
Mar 12, 2025 | 122.25 | 122.67 | 117.85 | 118.93 | 3,689,585 | -2.51(-2.07%) |
Mar 11, 2025 | 124.62 | 125.67 | 120.84 | 121.44 | 3,464,873 | -3.78(-3.02%) |
Mar 10, 2025 | 125.57 | 129.27 | 124.77 | 125.22 | 2,780,611 | +0.03(+0.02%) |
Mar 07, 2025 | 126.14 | 126.86 | 123.71 | 125.19 | 2,744,610 | -0.95(-0.75%) |
Mar 06, 2025 | 123.80 | 126.57 | 122.20 | 126.14 | 3,087,051 | +4.11(+3.37%) |
Mar 05, 2025 | 119.31 | 122.21 | 119.00 | 122.03 | 2,341,297 | +3.28(+2.76%) |
Mar 04, 2025 | 117.16 | 120.14 | 116.67 | 118.75 | 3,488,595 | +0.82(+0.70%) |