Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 12, 2025 | 112.13 | 113.52 | 111.03 | 113.42 | 4,174,444 | +5.54(+5.14%) |
May 09, 2025 | 110.12 | 110.45 | 106.84 | 107.88 | 3,603,897 | -1.34(-1.23%) |
May 08, 2025 | 107.38 | 110.18 | 106.38 | 109.22 | 5,469,418 | +3.20(+3.02%) |
May 07, 2025 | 105.71 | 108.00 | 104.28 | 106.02 | 5,925,829 | -0.04(-0.04%) |
May 06, 2025 | 104.67 | 108.45 | 101.06 | 106.06 | 13,071,520 | +0.36(+0.34%) |
May 05, 2025 | 104.52 | 106.84 | 104.05 | 105.70 | 7,473,468 | +0.70(+0.67%) |
May 02, 2025 | 107.12 | 108.13 | 104.80 | 105.00 | 5,147,527 | -1.32(-1.24%) |
May 01, 2025 | 106.66 | 106.80 | 103.50 | 106.32 | 7,759,232 | +4.16(+4.07%) |
Apr 30, 2025 | 100.07 | 102.29 | 99.27 | 102.16 | 3,563,936 | -0.15(-0.15%) |
Apr 29, 2025 | 101.94 | 102.86 | 101.05 | 102.31 | 2,615,368 | +0.57(+0.56%) |
Apr 28, 2025 | 101.40 | 102.04 | 100.30 | 101.74 | 2,730,641 | +0.22(+0.22%) |
Apr 25, 2025 | 99.11 | 101.67 | 99.11 | 101.52 | 3,025,711 | +1.92(+1.93%) |
Apr 24, 2025 | 94.90 | 99.73 | 94.90 | 99.60 | 4,940,715 | +5.05(+5.34%) |
Apr 23, 2025 | 95.24 | 97.26 | 93.92 | 94.55 | 5,869,696 | +3.13(+3.42%) |
Apr 22, 2025 | 90.50 | 92.11 | 89.74 | 91.42 | 4,396,805 | +2.50(+2.81%) |
Apr 21, 2025 | 90.18 | 90.63 | 87.69 | 88.92 | 4,732,042 | -2.26(-2.48%) |
Apr 17, 2025 | 91.51 | 92.05 | 90.06 | 91.18 | 3,477,936 | -0.70(-0.76%) |
Apr 16, 2025 | 91.26 | 93.51 | 90.76 | 91.88 | 3,467,734 | -0.67(-0.72%) |
Apr 15, 2025 | 91.74 | 93.43 | 91.47 | 92.55 | 3,813,929 | +0.67(+0.73%) |
Apr 14, 2025 | 94.10 | 95.88 | 90.50 | 91.88 | 6,111,381 | -0.14(-0.15%) |
Apr 11, 2025 | 94.00 | 94.20 | 90.65 | 92.02 | 5,674,997 | -1.16(-1.24%) |
Apr 10, 2025 | 95.00 | 95.47 | 91.30 | 93.18 | 6,108,554 | -4.26(-4.37%) |
Apr 09, 2025 | 87.00 | 98.69 | 86.14 | 97.44 | 7,978,543 | +10.44(+12.00%) |
Apr 08, 2025 | 91.00 | 92.50 | 85.74 | 87.00 | 7,410,734 | -1.20(-1.36%) |
Apr 07, 2025 | 83.28 | 90.69 | 81.63 | 88.20 | 9,015,255 | +0.27(+0.31%) |
Apr 04, 2025 | 90.91 | 92.17 | 86.57 | 87.93 | 7,750,493 | -6.54(-6.92%) |
Apr 03, 2025 | 96.44 | 97.95 | 93.15 | 94.47 | 5,769,170 | -7.24(-7.12%) |
Apr 02, 2025 | 98.15 | 102.84 | 98.00 | 101.71 | 3,799,955 | +0.65(+0.64%) |
Apr 01, 2025 | 100.19 | 101.43 | 98.51 | 101.06 | 4,186,170 | +1.85(+1.86%) |
Mar 31, 2025 | 99.26 | 99.70 | 96.63 | 99.21 | 4,031,118 | -1.89(-1.87%) |
Mar 28, 2025 | 103.59 | 103.84 | 100.15 | 101.10 | 3,856,817 | -3.75(-3.58%) |
Mar 27, 2025 | 107.55 | 107.55 | 104.73 | 104.85 | 2,698,060 | -3.12(-2.89%) |
Mar 26, 2025 | 110.40 | 110.63 | 107.05 | 107.97 | 2,259,844 | -2.61(-2.36%) |
Mar 25, 2025 | 110.25 | 112.35 | 110.03 | 110.58 | 3,666,194 | +0.41(+0.37%) |
Mar 24, 2025 | 107.20 | 110.79 | 106.91 | 110.17 | 4,384,888 | +5.14(+4.89%) |
Mar 21, 2025 | 101.25 | 105.56 | 100.63 | 105.03 | 4,944,697 | +1.86(+1.80%) |
Mar 20, 2025 | 103.98 | 105.00 | 103.08 | 103.17 | 4,911,898 | -1.26(-1.21%) |
Mar 19, 2025 | 103.11 | 104.98 | 102.28 | 104.43 | 3,147,326 | +1.50(+1.46%) |
Mar 18, 2025 | 103.24 | 103.40 | 100.71 | 102.93 | 2,999,077 | -1.04(-1.00%) |
Mar 17, 2025 | 101.59 | 105.11 | 101.46 | 103.97 | 4,033,402 | +2.17(+2.13%) |
Mar 14, 2025 | 99.58 | 101.98 | 98.81 | 101.80 | 4,015,536 | +3.12(+3.16%) |
Mar 13, 2025 | 100.71 | 102.14 | 98.30 | 98.68 | 5,110,768 | -3.35(-3.28%) |
Mar 12, 2025 | 104.42 | 104.71 | 101.05 | 102.03 | 6,870,143 | +0.07(+0.07%) |
Mar 11, 2025 | 101.53 | 103.53 | 101.01 | 101.96 | 7,577,629 | +0.31(+0.30%) |
Mar 10, 2025 | 107.38 | 107.59 | 100.85 | 101.65 | 9,444,230 | -7.98(-7.28%) |
Mar 07, 2025 | 110.88 | 113.46 | 106.66 | 109.63 | 6,117,194 | -1.83(-1.64%) |
Mar 06, 2025 | 111.00 | 115.23 | 110.91 | 111.46 | 5,310,615 | -3.63(-3.15%) |
Mar 05, 2025 | 115.49 | 115.50 | 112.83 | 115.09 | 3,409,258 | -0.37(-0.32%) |
Mar 04, 2025 | 111.73 | 116.58 | 110.37 | 115.46 | 5,787,248 | +2.29(+2.02%) |