Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 92.04 | 93.70 | 91.45 | 92.66 | 1,603,874 | +1.24(+1.36%) |
May 07, 2025 | 90.76 | 91.68 | 90.54 | 91.42 | 1,624,831 | +1.26(+1.40%) |
May 06, 2025 | 90.73 | 91.40 | 90.10 | 90.16 | 1,974,234 | -1.27(-1.39%) |
May 05, 2025 | 91.25 | 92.45 | 90.24 | 91.43 | 1,849,886 | -0.22(-0.24%) |
May 02, 2025 | 90.92 | 92.77 | 89.52 | 91.65 | 3,660,749 | +3.53(+4.01%) |
May 01, 2025 | 88.87 | 89.49 | 88.01 | 88.12 | 2,488,225 | -0.43(-0.49%) |
Apr 30, 2025 | 87.44 | 88.75 | 86.25 | 88.55 | 3,447,653 | -0.31(-0.35%) |
Apr 29, 2025 | 88.56 | 89.38 | 87.76 | 88.86 | 1,563,918 | +0.13(+0.15%) |
Apr 28, 2025 | 88.44 | 89.73 | 87.84 | 88.73 | 1,251,444 | +0.29(+0.33%) |
Apr 25, 2025 | 89.29 | 90.00 | 87.81 | 88.44 | 1,575,735 | -1.08(-1.21%) |
Apr 24, 2025 | 87.34 | 89.98 | 86.85 | 89.52 | 1,762,366 | +2.86(+3.30%) |
Apr 23, 2025 | 88.96 | 90.65 | 86.22 | 86.66 | 2,854,416 | +0.48(+0.56%) |
Apr 22, 2025 | 84.72 | 86.85 | 84.40 | 86.18 | 1,932,509 | +2.63(+3.15%) |
Apr 21, 2025 | 85.27 | 85.81 | 82.86 | 83.55 | 2,005,939 | -2.56(-2.97%) |
Apr 17, 2025 | 86.00 | 87.20 | 85.76 | 86.11 | 4,903,959 | +0.74(+0.87%) |
Apr 16, 2025 | 86.69 | 87.83 | 84.84 | 85.37 | 2,017,321 | -2.21(-2.52%) |
Apr 15, 2025 | 89.59 | 90.39 | 87.43 | 87.58 | 1,845,442 | -1.74(-1.95%) |
Apr 14, 2025 | 89.48 | 90.26 | 87.97 | 89.32 | 2,388,994 | +0.58(+0.66%) |
Apr 11, 2025 | 85.94 | 89.51 | 84.76 | 88.73 | 2,952,677 | +2.79(+3.25%) |
Apr 10, 2025 | 88.40 | 88.58 | 83.16 | 85.94 | 3,031,907 | -4.22(-4.68%) |
Apr 09, 2025 | 79.06 | 90.72 | 79.06 | 90.16 | 4,861,926 | +9.89(+12.32%) |
Apr 08, 2025 | 84.15 | 84.64 | 79.01 | 80.27 | 2,991,823 | -1.39(-1.70%) |
Apr 07, 2025 | 79.56 | 84.11 | 77.85 | 81.66 | 3,939,702 | -2.29(-2.73%) |
Apr 04, 2025 | 84.47 | 85.56 | 82.34 | 83.95 | 4,564,396 | -2.27(-2.63%) |
Apr 03, 2025 | 90.01 | 90.03 | 85.73 | 86.22 | 3,285,491 | -7.68(-8.18%) |
Apr 02, 2025 | 91.36 | 94.53 | 91.15 | 93.90 | 1,513,317 | +1.63(+1.77%) |
Apr 01, 2025 | 91.50 | 92.69 | 91.06 | 92.27 | 1,368,687 | +0.40(+0.44%) |
Mar 31, 2025 | 91.16 | 92.38 | 89.70 | 91.87 | 2,323,881 | +0.32(+0.35%) |
Mar 28, 2025 | 94.53 | 94.75 | 91.10 | 91.55 | 1,956,971 | -3.15(-3.33%) |
Mar 27, 2025 | 94.44 | 95.41 | 93.86 | 94.70 | 1,648,755 | +0.26(+0.28%) |
Mar 26, 2025 | 95.51 | 96.38 | 93.95 | 94.44 | 1,358,839 | -1.03(-1.08%) |
Mar 25, 2025 | 96.41 | 97.20 | 95.01 | 95.47 | 1,428,631 | -0.51(-0.53%) |
Mar 24, 2025 | 94.07 | 96.33 | 94.00 | 95.98 | 1,990,587 | +3.15(+3.39%) |
Mar 21, 2025 | 92.25 | 93.33 | 91.71 | 92.83 | 5,915,317 | -0.21(-0.23%) |
Mar 20, 2025 | 93.49 | 94.33 | 92.97 | 93.04 | 1,832,740 | -1.01(-1.07%) |
Mar 19, 2025 | 93.92 | 94.76 | 93.34 | 94.05 | 1,696,730 | +0.45(+0.48%) |
Mar 18, 2025 | 93.94 | 94.41 | 92.92 | 93.60 | 1,822,538 | -0.71(-0.75%) |
Mar 17, 2025 | 93.29 | 94.79 | 93.23 | 94.31 | 1,919,492 | +1.27(+1.37%) |
Mar 14, 2025 | 92.11 | 93.40 | 91.37 | 93.04 | 2,552,336 | +2.27(+2.50%) |
Mar 13, 2025 | 92.22 | 93.32 | 90.33 | 90.77 | 2,795,166 | -1.22(-1.33%) |
Mar 12, 2025 | 95.73 | 96.15 | 91.51 | 91.99 | 3,010,977 | -2.98(-3.14%) |
Mar 11, 2025 | 97.49 | 97.54 | 94.66 | 94.97 | 2,028,295 | -2.44(-2.50%) |
Mar 10, 2025 | 98.00 | 99.86 | 95.96 | 97.41 | 2,516,192 | -1.86(-1.88%) |
Mar 07, 2025 | 97.34 | 99.76 | 95.92 | 99.27 | 2,569,813 | +1.75(+1.80%) |
Mar 06, 2025 | 98.13 | 99.67 | 97.38 | 97.52 | 2,301,705 | -1.71(-1.72%) |
Mar 05, 2025 | 98.72 | 100.05 | 98.09 | 99.23 | 2,496,536 | +0.51(+0.52%) |
Mar 04, 2025 | 101.38 | 101.58 | 97.34 | 98.72 | 2,568,979 | -3.73(-3.64%) |