Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2025 | 69.58 | 70.83 | 69.36 | 70.59 | 13,287,694 | +2.45(+3.60%) |
May 01, 2025 | 68.21 | 68.90 | 67.89 | 68.14 | 9,680,913 | -0.24(-0.35%) |
Apr 30, 2025 | 67.51 | 68.66 | 66.72 | 68.38 | 15,754,666 | -0.50(-0.73%) |
Apr 29, 2025 | 68.03 | 69.11 | 67.97 | 68.88 | 8,861,629 | +0.60(+0.88%) |
Apr 28, 2025 | 68.65 | 69.40 | 67.77 | 68.28 | 14,304,510 | -0.15(-0.22%) |
Apr 25, 2025 | 67.86 | 68.71 | 67.76 | 68.43 | 12,253,390 | +0.27(+0.40%) |
Apr 24, 2025 | 66.26 | 68.34 | 65.78 | 68.16 | 13,671,244 | +1.86(+2.81%) |
Apr 23, 2025 | 66.47 | 68.82 | 66.16 | 66.30 | 17,242,952 | +1.75(+2.71%) |
Apr 22, 2025 | 63.52 | 64.97 | 63.51 | 64.55 | 13,248,167 | +1.86(+2.97%) |
Apr 21, 2025 | 62.75 | 63.14 | 61.95 | 62.69 | 15,115,997 | -0.56(-0.89%) |
Apr 17, 2025 | 62.18 | 63.78 | 61.84 | 63.25 | 14,656,321 | +1.15(+1.85%) |
Apr 16, 2025 | 63.06 | 63.82 | 61.30 | 62.10 | 21,921,822 | -2.23(-3.47%) |
Apr 15, 2025 | 64.19 | 66.29 | 63.84 | 64.33 | 24,893,360 | +1.11(+1.76%) |
Apr 14, 2025 | 63.35 | 64.43 | 62.70 | 63.22 | 20,374,064 | +1.58(+2.56%) |
Apr 11, 2025 | 60.88 | 62.31 | 59.92 | 61.64 | 24,776,052 | +0.05(+0.08%) |
Apr 10, 2025 | 62.09 | 62.50 | 59.08 | 61.59 | 25,911,222 | -2.56(-3.99%) |
Apr 09, 2025 | 56.76 | 65.75 | 56.07 | 64.15 | 49,420,604 | +5.38(+9.15%) |
Apr 08, 2025 | 61.24 | 62.66 | 57.56 | 58.77 | 30,764,616 | -0.08(-0.14%) |
Apr 07, 2025 | 56.16 | 60.74 | 55.51 | 58.85 | 37,484,616 | +0.72(+1.24%) |
Apr 04, 2025 | 60.25 | 60.42 | 56.30 | 58.13 | 51,730,472 | -4.92(-7.80%) |
Apr 03, 2025 | 66.17 | 66.80 | 62.90 | 63.05 | 39,686,100 | -8.71(-12.14%) |
Apr 02, 2025 | 69.67 | 71.96 | 69.60 | 71.76 | 9,700,756 | +1.22(+1.73%) |
Apr 01, 2025 | 70.38 | 70.88 | 69.28 | 70.54 | 10,955,665 | -0.45(-0.63%) |
Mar 31, 2025 | 69.50 | 71.20 | 68.41 | 70.99 | 15,567,505 | +0.66(+0.94%) |
Mar 28, 2025 | 71.59 | 72.20 | 69.68 | 70.33 | 13,630,765 | -1.52(-2.12%) |
Mar 27, 2025 | 72.99 | 72.99 | 71.76 | 71.85 | 13,155,189 | -1.39(-1.90%) |
Mar 26, 2025 | 74.82 | 75.06 | 73.06 | 73.24 | 12,370,427 | -1.23(-1.65%) |
Mar 25, 2025 | 74.35 | 74.80 | 73.72 | 74.47 | 10,919,473 | +0.43(+0.58%) |
Mar 24, 2025 | 73.25 | 74.34 | 72.67 | 74.04 | 15,310,330 | +2.06(+2.86%) |
Mar 21, 2025 | 71.28 | 72.25 | 70.77 | 71.98 | 21,724,456 | +0.16(+0.22%) |
Mar 20, 2025 | 70.98 | 72.98 | 70.53 | 71.82 | 15,314,934 | +0.38(+0.53%) |
Mar 19, 2025 | 70.36 | 72.18 | 69.67 | 71.44 | 14,400,176 | +1.22(+1.74%) |
Mar 18, 2025 | 69.97 | 70.49 | 69.59 | 70.22 | 12,289,549 | +0.28(+0.40%) |
Mar 17, 2025 | 68.89 | 70.36 | 68.68 | 69.94 | 12,917,361 | +1.16(+1.69%) |
Mar 14, 2025 | 67.97 | 69.00 | 67.58 | 68.78 | 12,727,335 | +1.55(+2.31%) |
Mar 13, 2025 | 68.40 | 69.14 | 66.73 | 67.23 | 17,257,456 | -0.72(-1.06%) |
Mar 12, 2025 | 68.79 | 69.11 | 66.87 | 67.95 | 16,129,837 | +0.45(+0.67%) |
Mar 11, 2025 | 67.29 | 68.47 | 66.17 | 67.50 | 21,268,932 | +0.09(+0.13%) |
Mar 10, 2025 | 68.49 | 68.73 | 66.05 | 67.41 | 22,369,548 | -3.05(-4.33%) |
Mar 07, 2025 | 70.18 | 70.74 | 68.07 | 70.46 | 18,212,880 | -0.12(-0.17%) |
Mar 06, 2025 | 71.81 | 72.39 | 70.03 | 70.58 | 18,602,520 | -2.38(-3.26%) |
Mar 05, 2025 | 72.60 | 73.53 | 71.70 | 72.96 | 17,208,730 | +0.61(+0.84%) |
Mar 04, 2025 | 74.54 | 74.86 | 70.63 | 72.35 | 33,970,284 | -4.82(-6.25%) |