Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2025 | 80.42 | 81.26 | 79.17 | 81.02 | 229,251 | +1.66(+2.09%) |
May 01, 2025 | 79.32 | 79.85 | 78.50 | 79.36 | 227,520 | -0.02(-0.03%) |
Apr 30, 2025 | 78.21 | 79.55 | 77.43 | 79.38 | 360,608 | +0.70(+0.89%) |
Apr 29, 2025 | 77.72 | 78.79 | 77.38 | 78.68 | 172,516 | +0.68(+0.87%) |
Apr 28, 2025 | 77.93 | 78.46 | 77.54 | 78.00 | 210,711 | +0.11(+0.14%) |
Apr 25, 2025 | 78.97 | 78.97 | 77.25 | 77.89 | 175,995 | -1.24(-1.57%) |
Apr 24, 2025 | 78.99 | 79.80 | 78.83 | 79.13 | 268,307 | +0.18(+0.23%) |
Apr 23, 2025 | 79.71 | 80.19 | 78.59 | 78.95 | 170,899 | -0.25(-0.32%) |
Apr 22, 2025 | 78.57 | 79.42 | 77.72 | 79.20 | 178,224 | +1.50(+1.93%) |
Apr 21, 2025 | 78.57 | 78.57 | 77.31 | 77.70 | 167,260 | -1.26(-1.60%) |
Apr 17, 2025 | 78.51 | 79.86 | 78.51 | 78.96 | 227,760 | +0.43(+0.55%) |
Apr 16, 2025 | 80.15 | 80.24 | 77.93 | 78.53 | 276,236 | -1.26(-1.58%) |
Apr 15, 2025 | 80.23 | 80.71 | 79.45 | 79.79 | 170,603 | -0.19(-0.24%) |
Apr 14, 2025 | 79.54 | 80.49 | 79.00 | 79.98 | 186,190 | +1.32(+1.68%) |
Apr 11, 2025 | 77.84 | 78.99 | 76.18 | 78.66 | 207,125 | +1.14(+1.47%) |
Apr 10, 2025 | 76.41 | 78.31 | 75.49 | 77.52 | 236,516 | -0.46(-0.59%) |
Apr 09, 2025 | 73.50 | 78.04 | 71.79 | 77.98 | 639,973 | +3.36(+4.50%) |
Apr 08, 2025 | 76.25 | 77.13 | 73.65 | 74.62 | 311,707 | -0.65(-0.86%) |
Apr 07, 2025 | 76.00 | 77.34 | 73.56 | 75.27 | 504,224 | -1.50(-1.95%) |
Apr 04, 2025 | 78.78 | 80.30 | 75.20 | 76.77 | 472,927 | -3.96(-4.91%) |
Apr 03, 2025 | 80.51 | 81.73 | 79.79 | 80.73 | 364,086 | -1.03(-1.26%) |
Apr 02, 2025 | 80.48 | 81.89 | 80.39 | 81.76 | 190,331 | +0.46(+0.57%) |
Apr 01, 2025 | 80.25 | 81.68 | 79.80 | 81.30 | 150,494 | +0.93(+1.16%) |
Mar 31, 2025 | 80.48 | 81.33 | 80.10 | 80.37 | 237,422 | -0.36(-0.45%) |
Mar 28, 2025 | 80.87 | 81.30 | 80.20 | 80.73 | 139,535 | +0.18(+0.22%) |
Mar 27, 2025 | 80.23 | 81.46 | 80.13 | 80.55 | 153,077 | +0.20(+0.25%) |
Mar 26, 2025 | 79.90 | 80.85 | 79.68 | 80.35 | 161,140 | +0.75(+0.94%) |
Mar 25, 2025 | 80.68 | 80.72 | 79.45 | 79.60 | 172,916 | -1.22(-1.51%) |
Mar 24, 2025 | 81.59 | 81.86 | 80.26 | 80.82 | 204,908 | -0.05(-0.06%) |
Mar 21, 2025 | 82.35 | 82.78 | 80.80 | 80.87 | 1,740,344 | -1.48(-1.80%) |
Mar 20, 2025 | 82.85 | 83.84 | 82.31 | 82.35 | 198,808 | -1.03(-1.24%) |
Mar 19, 2025 | 82.78 | 84.00 | 82.55 | 83.38 | 223,308 | +0.36(+0.43%) |
Mar 18, 2025 | 82.95 | 83.50 | 82.53 | 83.02 | 197,054 | -0.33(-0.40%) |
Mar 17, 2025 | 83.63 | 85.40 | 83.02 | 83.35 | 325,682 | -0.03(-0.04%) |
Mar 14, 2025 | 82.60 | 83.58 | 82.03 | 83.38 | 198,632 | +0.96(+1.16%) |
Mar 13, 2025 | 80.79 | 82.47 | 80.62 | 82.42 | 217,216 | +1.90(+2.36%) |
Mar 12, 2025 | 82.16 | 82.40 | 80.06 | 80.52 | 248,728 | -1.74(-2.12%) |
Mar 11, 2025 | 83.06 | 83.06 | 81.31 | 82.26 | 221,768 | -0.22(-0.27%) |
Mar 10, 2025 | 80.91 | 84.34 | 80.70 | 82.48 | 462,101 | +1.29(+1.59%) |
Mar 07, 2025 | 80.15 | 82.12 | 79.11 | 81.19 | 202,482 | +1.16(+1.45%) |
Mar 06, 2025 | 78.60 | 80.30 | 78.08 | 80.03 | 240,461 | +1.08(+1.37%) |
Mar 05, 2025 | 78.94 | 79.81 | 77.75 | 78.95 | 409,503 | +0.06(+0.08%) |
Mar 04, 2025 | 80.07 | 80.61 | 78.80 | 78.89 | 363,133 | -2.00(-2.47%) |