Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2025 | 96.88 | 104.56 | 96.14 | 101.72 | 1,813,142 | +3.92(+4.01%) |
May 19, 2025 | 94.50 | 99.18 | 94.30 | 97.80 | 780,754 | +5.03(+5.42%) |
May 16, 2025 | 92.78 | 93.17 | 91.80 | 92.77 | 733,601 | +0.43(+0.47%) |
May 15, 2025 | 92.75 | 93.73 | 89.77 | 92.34 | 1,179,728 | +0.26(+0.28%) |
May 14, 2025 | 95.28 | 95.52 | 91.50 | 92.08 | 629,020 | -2.42(-2.56%) |
May 13, 2025 | 97.12 | 97.21 | 94.26 | 94.50 | 778,784 | -2.77(-2.85%) |
May 12, 2025 | 94.02 | 97.49 | 93.94 | 97.27 | 818,218 | +4.50(+4.85%) |
May 09, 2025 | 95.23 | 96.30 | 92.75 | 92.77 | 607,324 | -2.01(-2.12%) |
May 08, 2025 | 94.57 | 95.66 | 92.26 | 94.78 | 966,176 | +1.98(+2.13%) |
May 07, 2025 | 96.52 | 97.05 | 92.61 | 92.80 | 1,049,457 | -1.94(-2.05%) |
May 06, 2025 | 100.81 | 100.81 | 92.40 | 94.74 | 1,842,004 | -6.36(-6.29%) |
May 05, 2025 | 104.58 | 106.99 | 100.28 | 101.10 | 788,639 | -3.84(-3.66%) |
May 02, 2025 | 104.20 | 106.50 | 103.51 | 104.94 | 729,605 | +2.51(+2.45%) |
May 01, 2025 | 103.17 | 103.70 | 99.85 | 102.43 | 984,984 | -1.72(-1.65%) |
Apr 30, 2025 | 105.23 | 105.23 | 102.11 | 104.15 | 872,403 | +0.15(+0.14%) |
Apr 29, 2025 | 103.72 | 107.47 | 103.45 | 104.00 | 1,272,078 | +0.00(+0.00%) |
Apr 28, 2025 | 107.64 | 108.79 | 103.50 | 104.00 | 2,243,580 | +1.98(+1.94%) |
Apr 25, 2025 | 118.73 | 118.73 | 93.17 | 102.02 | 6,438,872 | -18.52(-15.36%) |
Apr 24, 2025 | 113.87 | 120.62 | 113.77 | 120.54 | 1,508,063 | +5.71(+4.97%) |
Apr 23, 2025 | 111.40 | 120.32 | 111.26 | 114.83 | 2,671,976 | +10.15(+9.70%) |
Apr 22, 2025 | 101.24 | 105.20 | 101.24 | 104.68 | 1,246,462 | +2.87(+2.82%) |
Apr 21, 2025 | 97.50 | 102.99 | 97.30 | 101.81 | 978,287 | +3.05(+3.09%) |
Apr 17, 2025 | 98.00 | 99.07 | 96.54 | 98.76 | 723,191 | +0.51(+0.52%) |
Apr 16, 2025 | 98.81 | 99.16 | 96.61 | 98.25 | 625,556 | -0.75(-0.76%) |
Apr 15, 2025 | 102.29 | 102.29 | 97.50 | 99.00 | 987,959 | -3.34(-3.26%) |
Apr 14, 2025 | 99.17 | 103.59 | 98.09 | 102.34 | 1,845,053 | +5.82(+6.03%) |
Apr 11, 2025 | 93.70 | 97.17 | 92.11 | 96.52 | 1,149,939 | +3.40(+3.65%) |
Apr 10, 2025 | 91.98 | 94.29 | 89.69 | 93.12 | 1,165,405 | -1.02(-1.08%) |
Apr 09, 2025 | 85.53 | 94.34 | 83.59 | 94.14 | 1,569,925 | +7.49(+8.64%) |
Apr 08, 2025 | 89.75 | 92.65 | 84.47 | 86.65 | 951,626 | -0.17(-0.20%) |
Apr 07, 2025 | 81.84 | 88.41 | 81.20 | 86.82 | 1,078,872 | -1.23(-1.40%) |
Apr 04, 2025 | 88.32 | 89.61 | 86.25 | 88.05 | 1,035,729 | -3.96(-4.30%) |
Apr 03, 2025 | 91.21 | 93.97 | 89.68 | 92.01 | 937,216 | -1.31(-1.40%) |
Apr 02, 2025 | 89.27 | 94.23 | 88.78 | 93.32 | 1,251,591 | +3.03(+3.36%) |
Apr 01, 2025 | 92.27 | 92.39 | 87.61 | 90.29 | 1,140,705 | -0.77(-0.85%) |
Mar 31, 2025 | 89.00 | 91.56 | 85.55 | 91.06 | 2,310,975 | -3.89(-4.10%) |
Mar 28, 2025 | 95.84 | 96.01 | 93.72 | 94.95 | 624,363 | -0.45(-0.47%) |
Mar 27, 2025 | 96.90 | 97.30 | 94.41 | 95.40 | 722,299 | -0.50(-0.52%) |
Mar 26, 2025 | 97.09 | 98.15 | 93.48 | 95.90 | 1,091,539 | -1.15(-1.18%) |
Mar 25, 2025 | 101.14 | 101.69 | 96.50 | 97.05 | 552,254 | -3.59(-3.57%) |
Mar 24, 2025 | 95.65 | 100.98 | 95.60 | 100.64 | 982,480 | +5.26(+5.51%) |
Mar 21, 2025 | 95.82 | 96.05 | 94.50 | 95.38 | 787,077 | -0.85(-0.88%) |
Mar 20, 2025 | 99.78 | 100.30 | 95.61 | 96.23 | 945,746 | -3.04(-3.06%) |
Mar 19, 2025 | 98.77 | 99.99 | 98.46 | 99.27 | 507,491 | +0.31(+0.31%) |
Mar 18, 2025 | 100.32 | 100.49 | 98.43 | 98.96 | 626,745 | -1.90(-1.88%) |
Mar 17, 2025 | 99.23 | 102.82 | 99.18 | 100.86 | 626,093 | +1.39(+1.40%) |
Mar 14, 2025 | 98.29 | 99.70 | 97.94 | 99.47 | 685,124 | +2.00(+2.06%) |
Mar 13, 2025 | 100.08 | 104.17 | 97.41 | 97.47 | 677,453 | -2.84(-2.84%) |
Mar 12, 2025 | 100.13 | 101.08 | 97.82 | 100.31 | 1,549,432 | +1.92(+1.95%) |
Mar 11, 2025 | 103.53 | 104.76 | 98.25 | 98.39 | 1,014,367 | -6.96(-6.61%) |
Mar 10, 2025 | 105.77 | 107.46 | 103.48 | 105.35 | 1,182,413 | -3.43(-3.15%) |
Mar 07, 2025 | 110.52 | 112.85 | 108.11 | 108.78 | 1,365,068 | -2.05(-1.85%) |
Mar 06, 2025 | 112.26 | 113.24 | 109.89 | 110.83 | 1,051,715 | -3.94(-3.43%) |
Mar 05, 2025 | 110.27 | 115.10 | 110.19 | 114.77 | 662,913 | +5.12(+4.67%) |
Mar 04, 2025 | 109.60 | 112.05 | 109.47 | 109.65 | 745,923 | -1.91(-1.71%) |