Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2025 | 74.55 | 75.00 | 73.71 | 75.00 | 12,829,855 | +0.45(+0.60%) |
May 15, 2025 | 73.00 | 74.83 | 72.45 | 74.55 | 17,789,966 | +2.36(+3.27%) |
May 14, 2025 | 71.79 | 72.44 | 70.75 | 72.19 | 16,211,701 | +0.08(+0.11%) |
May 13, 2025 | 70.07 | 72.48 | 69.96 | 72.11 | 22,962,392 | +2.42(+3.47%) |
May 12, 2025 | 70.90 | 70.99 | 68.70 | 69.69 | 18,943,484 | -0.62(-0.88%) |
May 09, 2025 | 68.68 | 70.49 | 68.45 | 70.31 | 17,326,232 | +1.99(+2.91%) |
May 08, 2025 | 67.27 | 69.38 | 66.91 | 68.32 | 13,029,556 | +0.96(+1.43%) |
May 07, 2025 | 66.26 | 67.98 | 65.97 | 67.36 | 9,961,329 | +0.82(+1.23%) |
May 06, 2025 | 65.81 | 66.89 | 65.35 | 66.54 | 7,942,945 | +0.44(+0.67%) |
May 05, 2025 | 67.00 | 67.03 | 65.88 | 66.10 | 7,117,862 | -0.99(-1.48%) |
May 02, 2025 | 66.10 | 67.37 | 65.99 | 67.09 | 13,333,457 | +1.04(+1.57%) |
May 01, 2025 | 67.49 | 67.63 | 65.94 | 66.05 | 11,487,689 | -0.83(-1.24%) |
Apr 30, 2025 | 67.01 | 67.21 | 65.46 | 66.88 | 13,762,870 | -0.37(-0.55%) |
Apr 29, 2025 | 66.05 | 67.39 | 65.72 | 67.25 | 8,891,638 | +1.06(+1.60%) |
Apr 28, 2025 | 66.16 | 66.34 | 65.28 | 66.19 | 7,134,634 | +0.10(+0.15%) |
Apr 25, 2025 | 66.65 | 66.87 | 65.36 | 66.09 | 9,640,237 | -0.26(-0.39%) |
Apr 24, 2025 | 67.04 | 67.20 | 65.24 | 66.35 | 13,723,769 | -0.92(-1.37%) |
Apr 23, 2025 | 67.55 | 69.10 | 66.99 | 67.27 | 19,479,910 | +0.63(+0.95%) |
Apr 22, 2025 | 65.46 | 66.80 | 65.35 | 66.64 | 14,346,393 | +1.96(+3.03%) |
Apr 21, 2025 | 65.82 | 66.06 | 63.64 | 64.68 | 11,568,344 | -1.63(-2.46%) |
Apr 17, 2025 | 66.04 | 67.34 | 65.97 | 66.31 | 11,281,588 | +0.67(+1.02%) |
Apr 16, 2025 | 67.95 | 68.05 | 65.30 | 65.64 | 11,355,556 | -2.02(-2.99%) |
Apr 15, 2025 | 67.86 | 68.44 | 67.53 | 67.66 | 7,851,972 | -0.03(-0.04%) |
Apr 14, 2025 | 66.48 | 68.12 | 65.96 | 67.69 | 11,588,804 | +1.88(+2.86%) |
Apr 11, 2025 | 66.45 | 66.99 | 64.60 | 65.81 | 14,857,177 | -0.91(-1.36%) |
Apr 10, 2025 | 66.80 | 67.50 | 65.24 | 66.72 | 12,802,207 | -0.86(-1.27%) |
Apr 09, 2025 | 63.38 | 67.79 | 61.72 | 67.58 | 23,217,712 | +3.47(+5.41%) |
Apr 08, 2025 | 66.43 | 66.58 | 63.20 | 64.11 | 14,279,254 | -0.95(-1.46%) |
Apr 07, 2025 | 65.50 | 66.79 | 63.93 | 65.06 | 19,494,484 | -1.85(-2.76%) |
Apr 04, 2025 | 72.79 | 73.42 | 66.86 | 66.91 | 21,019,256 | -5.23(-7.25%) |
Apr 03, 2025 | 71.67 | 72.96 | 71.37 | 72.14 | 13,670,007 | +1.66(+2.36%) |
Apr 02, 2025 | 71.09 | 71.29 | 70.13 | 70.48 | 8,478,204 | -0.44(-0.62%) |
Apr 01, 2025 | 71.00 | 71.57 | 70.52 | 70.92 | 8,715,667 | +0.03(+0.04%) |
Mar 31, 2025 | 70.71 | 71.75 | 70.62 | 70.89 | 13,347,253 | +0.44(+0.62%) |
Mar 28, 2025 | 70.43 | 70.97 | 70.17 | 70.45 | 7,846,867 | +0.42(+0.60%) |
Mar 27, 2025 | 69.76 | 71.02 | 69.61 | 70.03 | 8,748,671 | +0.30(+0.43%) |
Mar 26, 2025 | 68.77 | 69.84 | 68.68 | 69.73 | 9,155,818 | +1.14(+1.66%) |
Mar 25, 2025 | 70.48 | 70.48 | 68.42 | 68.59 | 12,618,635 | -1.48(-2.11%) |
Mar 24, 2025 | 70.95 | 71.79 | 69.91 | 70.07 | 12,406,624 | -0.81(-1.14%) |
Mar 21, 2025 | 71.02 | 71.96 | 70.17 | 70.88 | 15,782,494 | -0.27(-0.38%) |
Mar 20, 2025 | 71.04 | 72.09 | 70.59 | 71.15 | 11,816,018 | +0.65(+0.92%) |
Mar 19, 2025 | 71.02 | 71.18 | 70.00 | 70.50 | 9,457,174 | -0.20(-0.28%) |
Mar 18, 2025 | 72.21 | 72.20 | 70.27 | 70.70 | 15,212,070 | -1.41(-1.96%) |
Mar 17, 2025 | 73.43 | 73.43 | 71.07 | 72.11 | 14,953,978 | -1.44(-1.96%) |
Mar 14, 2025 | 72.78 | 73.68 | 72.33 | 73.55 | 8,699,730 | +0.82(+1.13%) |
Mar 13, 2025 | 73.20 | 73.55 | 72.05 | 72.73 | 11,252,762 | -0.19(-0.26%) |
Mar 12, 2025 | 73.00 | 73.38 | 71.78 | 72.92 | 12,110,875 | -1.11(-1.50%) |
Mar 11, 2025 | 75.90 | 76.26 | 73.20 | 74.03 | 14,836,593 | -2.13(-2.80%) |
Mar 10, 2025 | 73.00 | 76.29 | 72.48 | 76.16 | 25,261,362 | +3.33(+4.57%) |
Mar 07, 2025 | 70.18 | 73.12 | 70.06 | 72.83 | 13,469,732 | +2.82(+4.03%) |
Mar 06, 2025 | 70.02 | 70.11 | 69.02 | 70.01 | 7,577,512 | -0.47(-0.67%) |
Mar 05, 2025 | 70.53 | 70.89 | 69.39 | 70.48 | 7,722,413 | -0.37(-0.52%) |
Mar 04, 2025 | 71.96 | 73.08 | 70.76 | 70.85 | 17,869,496 | -0.77(-1.08%) |