Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2025 | 103.56 | 103.74 | 102.81 | 103.47 | 13,113,216 | -0.52(-0.50%) |
May 19, 2025 | 102.50 | 104.13 | 102.50 | 103.99 | 1,494,812 | +0.07(+0.07%) |
May 16, 2025 | 103.71 | 104.00 | 103.03 | 103.92 | 1,052,712 | +0.61(+0.59%) |
May 15, 2025 | 102.82 | 103.75 | 102.54 | 103.31 | 1,912,760 | +0.10(+0.10%) |
May 14, 2025 | 102.98 | 103.47 | 102.72 | 103.21 | 2,040,795 | +0.76(+0.74%) |
May 13, 2025 | 101.25 | 102.92 | 101.06 | 102.45 | 2,727,412 | +1.70(+1.69%) |
May 12, 2025 | 100.51 | 100.82 | 99.45 | 100.75 | 2,002,773 | +3.69(+3.80%) |
May 09, 2025 | 97.51 | 97.78 | 96.63 | 97.06 | 940,593 | -0.12(-0.12%) |
May 08, 2025 | 97.44 | 98.09 | 96.48 | 97.18 | 1,429,977 | +0.67(+0.69%) |
May 07, 2025 | 96.35 | 96.94 | 95.32 | 96.51 | 1,151,060 | +0.33(+0.34%) |
May 06, 2025 | 95.85 | 96.85 | 95.68 | 96.18 | 1,024,786 | -0.90(-0.93%) |
May 05, 2025 | 96.66 | 97.69 | 96.66 | 97.08 | 2,318,618 | -0.48(-0.49%) |
May 02, 2025 | 97.01 | 97.97 | 96.78 | 97.56 | 1,626,939 | +1.78(+1.86%) |
May 01, 2025 | 96.30 | 96.96 | 95.69 | 95.78 | 1,387,420 | +1.13(+1.19%) |
Apr 30, 2025 | 93.00 | 95.02 | 92.10 | 94.65 | 1,154,297 | -0.03(-0.03%) |
Apr 29, 2025 | 93.67 | 94.85 | 93.56 | 94.68 | 1,140,820 | +0.64(+0.68%) |
Apr 28, 2025 | 94.31 | 94.59 | 92.80 | 94.04 | 943,891 | -0.07(-0.07%) |
Apr 25, 2025 | 93.02 | 94.32 | 92.74 | 94.11 | 1,136,404 | +1.30(+1.40%) |
Apr 24, 2025 | 90.67 | 92.90 | 90.56 | 92.81 | 1,175,737 | +2.42(+2.68%) |
Apr 23, 2025 | 91.27 | 92.17 | 90.05 | 90.39 | 2,033,836 | +2.14(+2.42%) |
Apr 22, 2025 | 87.01 | 88.77 | 86.74 | 88.25 | 2,116,140 | +2.36(+2.75%) |
Apr 21, 2025 | 87.29 | 87.37 | 84.89 | 85.89 | 1,924,626 | -2.57(-2.91%) |
Apr 17, 2025 | 89.14 | 89.22 | 87.92 | 88.46 | 1,467,897 | +0.08(+0.09%) |
Apr 16, 2025 | 89.26 | 89.96 | 87.16 | 88.38 | 1,832,120 | -2.61(-2.87%) |
Apr 15, 2025 | 91.15 | 91.87 | 90.75 | 90.99 | 1,133,453 | +0.00(+0.00%) |
Apr 14, 2025 | 92.32 | 92.42 | 90.17 | 90.99 | 1,704,724 | +0.60(+0.66%) |
Apr 11, 2025 | 88.52 | 90.74 | 87.97 | 90.39 | 2,274,585 | +1.66(+1.87%) |
Apr 10, 2025 | 90.06 | 90.39 | 85.99 | 88.73 | 2,671,071 | -3.59(-3.89%) |
Apr 09, 2025 | 82.85 | 92.79 | 82.64 | 92.32 | 4,176,351 | +9.36(+11.28%) |
Apr 08, 2025 | 87.42 | 88.26 | 81.64 | 82.96 | 3,817,310 | -1.09(-1.30%) |
Apr 07, 2025 | 80.27 | 86.56 | 79.31 | 84.05 | 6,402,576 | +0.40(+0.48%) |
Apr 04, 2025 | 86.40 | 86.87 | 83.62 | 83.65 | 6,188,646 | -5.48(-6.15%) |
Apr 03, 2025 | 90.12 | 90.87 | 89.02 | 89.13 | 9,262,037 | -5.18(-5.49%) |
Apr 02, 2025 | 92.14 | 94.95 | 92.08 | 94.31 | 3,734,259 | +0.81(+0.87%) |
Apr 01, 2025 | 92.45 | 93.80 | 91.89 | 93.50 | 2,442,993 | +0.67(+0.72%) |
Mar 31, 2025 | 90.94 | 92.96 | 90.11 | 92.83 | 2,428,956 | +0.28(+0.30%) |
Mar 28, 2025 | 94.50 | 94.77 | 92.33 | 92.55 | 1,329,671 | -2.31(-2.44%) |
Mar 27, 2025 | 95.01 | 96.09 | 94.57 | 94.86 | 1,812,525 | -0.64(-0.67%) |
Mar 26, 2025 | 97.32 | 97.42 | 95.19 | 95.50 | 2,730,855 | -2.12(-2.17%) |
Mar 25, 2025 | 97.42 | 97.70 | 97.05 | 97.62 | 6,547,835 | +0.51(+0.53%) |
Mar 24, 2025 | 96.31 | 97.38 | 96.28 | 97.11 | 1,423,954 | +2.20(+2.32%) |
Mar 21, 2025 | 93.81 | 95.01 | 93.50 | 94.91 | 1,397,398 | +0.33(+0.35%) |
Mar 20, 2025 | 94.07 | 95.68 | 94.01 | 94.58 | 1,443,067 | -0.22(-0.23%) |
Mar 19, 2025 | 93.94 | 95.76 | 93.50 | 94.80 | 4,072,023 | +1.44(+1.54%) |
Mar 18, 2025 | 94.42 | 94.47 | 92.93 | 93.36 | 3,218,040 | -1.67(-1.76%) |
Mar 17, 2025 | 94.64 | 95.63 | 94.29 | 95.03 | 2,198,387 | +0.32(+0.34%) |
Mar 14, 2025 | 93.44 | 94.85 | 93.29 | 94.71 | 1,954,020 | +2.37(+2.56%) |
Mar 13, 2025 | 94.05 | 94.06 | 92.03 | 92.34 | 2,095,591 | -1.79(-1.90%) |
Mar 12, 2025 | 94.47 | 94.84 | 93.00 | 94.13 | 2,141,939 | +1.49(+1.61%) |
Mar 11, 2025 | 92.56 | 94.05 | 91.75 | 92.64 | 4,735,111 | -0.20(-0.22%) |
Mar 10, 2025 | 94.61 | 94.75 | 91.85 | 92.84 | 5,859,745 | -3.60(-3.73%) |
Mar 07, 2025 | 95.82 | 96.79 | 94.06 | 96.44 | 2,554,353 | +0.33(+0.34%) |
Mar 06, 2025 | 97.21 | 98.22 | 95.70 | 96.11 | 2,109,097 | -2.85(-2.88%) |
Mar 05, 2025 | 97.80 | 99.30 | 96.98 | 98.96 | 2,595,800 | +1.36(+1.39%) |
Mar 04, 2025 | 97.46 | 99.29 | 95.91 | 97.60 | 5,448,200 | -0.89(-0.90%) |