Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2025 | 78.89 | 79.57 | 77.63 | 78.72 | 1,068,241 | -0.33(-0.42%) |
Apr 17, 2025 | 78.00 | 79.61 | 78.00 | 79.05 | 1,146,210 | +1.09(+1.40%) |
Apr 16, 2025 | 77.81 | 78.78 | 77.39 | 77.96 | 1,064,686 | +0.60(+0.78%) |
Apr 15, 2025 | 77.00 | 77.77 | 76.52 | 77.36 | 1,645,606 | +0.77(+1.01%) |
Apr 14, 2025 | 75.20 | 76.92 | 75.08 | 76.59 | 1,064,611 | +1.68(+2.24%) |
Apr 11, 2025 | 73.13 | 75.41 | 72.39 | 74.91 | 1,766,220 | +1.96(+2.69%) |
Apr 10, 2025 | 72.91 | 74.06 | 71.30 | 72.95 | 1,462,543 | +0.03(+0.04%) |
Apr 09, 2025 | 69.41 | 73.67 | 68.98 | 72.92 | 1,686,143 | +2.24(+3.17%) |
Apr 08, 2025 | 72.93 | 73.19 | 70.05 | 70.68 | 2,570,919 | -0.70(-0.98%) |
Apr 07, 2025 | 72.36 | 74.21 | 70.58 | 71.38 | 2,111,704 | -3.08(-4.14%) |
Apr 04, 2025 | 76.30 | 77.23 | 74.29 | 74.46 | 1,582,282 | -2.33(-3.03%) |
Apr 03, 2025 | 76.88 | 78.25 | 76.55 | 76.79 | 2,102,693 | +0.30(+0.39%) |
Apr 02, 2025 | 77.00 | 77.11 | 75.84 | 76.49 | 672,233 | -0.35(-0.46%) |
Apr 01, 2025 | 77.35 | 77.67 | 76.16 | 76.84 | 1,187,826 | -0.35(-0.45%) |
Mar 31, 2025 | 77.01 | 78.00 | 76.61 | 77.19 | 1,749,999 | +0.56(+0.73%) |
Mar 28, 2025 | 76.26 | 76.72 | 75.86 | 76.63 | 765,534 | +0.63(+0.83%) |
Mar 27, 2025 | 76.09 | 76.92 | 75.75 | 76.00 | 899,452 | +0.17(+0.22%) |
Mar 26, 2025 | 75.45 | 76.10 | 75.36 | 75.83 | 963,462 | +0.70(+0.93%) |
Mar 25, 2025 | 75.60 | 76.06 | 74.69 | 75.13 | 660,223 | -0.58(-0.77%) |
Mar 24, 2025 | 75.44 | 76.00 | 74.86 | 75.71 | 956,372 | +0.24(+0.32%) |
Mar 21, 2025 | 76.27 | 76.27 | 75.25 | 75.47 | 2,079,841 | -0.79(-1.04%) |
Mar 20, 2025 | 76.14 | 76.69 | 75.72 | 76.26 | 1,242,596 | +0.25(+0.33%) |
Mar 19, 2025 | 77.03 | 77.16 | 75.83 | 76.01 | 1,578,434 | -1.01(-1.31%) |
Mar 18, 2025 | 77.18 | 77.42 | 76.48 | 77.02 | 1,764,678 | -0.14(-0.18%) |
Mar 17, 2025 | 76.88 | 77.38 | 76.71 | 77.16 | 3,302,857 | +0.28(+0.36%) |
Mar 14, 2025 | 75.51 | 76.94 | 75.36 | 76.88 | 1,524,316 | +1.28(+1.69%) |
Mar 13, 2025 | 75.52 | 76.44 | 74.69 | 75.60 | 1,722,740 | +0.35(+0.47%) |
Mar 12, 2025 | 75.72 | 75.72 | 74.28 | 75.25 | 793,055 | -0.66(-0.87%) |
Mar 11, 2025 | 77.05 | 77.14 | 75.70 | 75.91 | 1,685,442 | -0.92(-1.20%) |
Mar 10, 2025 | 76.53 | 78.24 | 76.04 | 76.83 | 2,022,018 | +0.81(+1.07%) |
Mar 07, 2025 | 75.06 | 76.70 | 74.98 | 76.02 | 1,747,237 | +1.08(+1.44%) |
Mar 06, 2025 | 75.00 | 75.48 | 73.67 | 74.94 | 774,655 | -0.63(-0.83%) |
Mar 05, 2025 | 73.92 | 75.63 | 73.88 | 75.57 | 1,263,405 | +1.38(+1.86%) |
Mar 04, 2025 | 74.81 | 75.47 | 74.19 | 74.19 | 1,210,924 | +0.11(+0.15%) |
Mar 03, 2025 | 73.50 | 74.41 | 73.27 | 74.08 | 993,505 | +0.28(+0.38%) |
Feb 28, 2025 | 73.77 | 74.02 | 72.75 | 73.80 | 1,405,259 | +0.36(+0.49%) |
Feb 27, 2025 | 72.30 | 73.58 | 72.05 | 73.44 | 837,444 | +0.94(+1.29%) |
Feb 26, 2025 | 73.25 | 73.65 | 72.30 | 72.50 | 653,739 | -1.05(-1.42%) |
Feb 25, 2025 | 72.48 | 73.81 | 71.49 | 73.55 | 1,070,764 | +0.88(+1.21%) |
Feb 24, 2025 | 72.48 | 73.62 | 72.02 | 72.67 | 889,680 | +0.09(+0.12%) |
Feb 21, 2025 | 71.18 | 72.61 | 71.18 | 72.58 | 1,297,661 | +1.47(+2.07%) |
Feb 20, 2025 | 70.71 | 71.67 | 70.71 | 71.11 | 1,435,606 | +0.02(+0.03%) |
Feb 19, 2025 | 70.50 | 71.47 | 70.50 | 71.09 | 1,133,212 | +0.26(+0.37%) |
Feb 18, 2025 | 70.26 | 71.12 | 70.19 | 70.83 | 1,028,864 | +0.07(+0.10%) |
Feb 14, 2025 | 71.47 | 72.19 | 70.69 | 70.76 | 740,980 | -0.83(-1.16%) |
Feb 13, 2025 | 70.65 | 71.62 | 70.28 | 71.58 | 1,153,272 | +0.43(+0.60%) |
Feb 12, 2025 | 70.88 | 71.98 | 70.48 | 71.15 | 1,234,641 | -1.20(-1.65%) |
Feb 11, 2025 | 72.30 | 72.68 | 71.56 | 72.35 | 1,055,098 | -0.21(-0.29%) |
Feb 10, 2025 | 72.45 | 72.95 | 71.74 | 72.56 | 714,874 | -0.08(-0.11%) |
Feb 07, 2025 | 72.89 | 73.04 | 72.10 | 72.64 | 580,904 | -0.18(-0.25%) |
Feb 06, 2025 | 72.76 | 73.15 | 72.14 | 72.82 | 610,537 | +0.20(+0.27%) |
Feb 05, 2025 | 72.75 | 73.03 | 72.28 | 72.62 | 737,803 | +0.44(+0.61%) |
Feb 04, 2025 | 72.07 | 72.31 | 71.46 | 72.18 | 464,721 | -0.45(-0.62%) |