Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 112.23 | 115.19 | 112.12 | 114.31 | 47,610 | +3.02(+2.71%) |
May 07, 2025 | 111.43 | 112.02 | 110.66 | 111.29 | 59,382 | +0.16(+0.14%) |
May 06, 2025 | 111.35 | 111.84 | 110.51 | 111.13 | 237,547 | -1.51(-1.34%) |
May 05, 2025 | 112.86 | 113.65 | 112.64 | 112.64 | 20,343 | -1.70(-1.49%) |
May 02, 2025 | 112.45 | 114.76 | 112.45 | 114.34 | 83,589 | +3.03(+2.72%) |
May 01, 2025 | 110.95 | 112.11 | 109.56 | 111.31 | 147,784 | +0.72(+0.65%) |
Apr 30, 2025 | 109.33 | 110.80 | 107.91 | 110.59 | 24,170 | -0.80(-0.72%) |
Apr 29, 2025 | 109.93 | 111.60 | 109.74 | 111.39 | 10,371 | +0.82(+0.74%) |
Apr 28, 2025 | 110.34 | 111.27 | 108.84 | 110.57 | 37,293 | +0.24(+0.22%) |
Apr 25, 2025 | 109.33 | 110.33 | 108.85 | 110.33 | 13,656 | +0.15(+0.14%) |
Apr 24, 2025 | 109.04 | 110.28 | 108.25 | 110.18 | 24,610 | +2.30(+2.13%) |
Apr 23, 2025 | 109.49 | 110.50 | 107.88 | 107.88 | 11,999 | +1.64(+1.54%) |
Apr 22, 2025 | 104.16 | 106.44 | 104.11 | 106.24 | 49,212 | +3.64(+3.55%) |
Apr 21, 2025 | 103.40 | 103.46 | 101.62 | 102.60 | 39,526 | -1.96(-1.87%) |
Apr 17, 2025 | 103.81 | 104.82 | 102.95 | 104.56 | 20,178 | +1.42(+1.38%) |
Apr 16, 2025 | 102.98 | 103.80 | 101.91 | 103.14 | 14,372 | -0.71(-0.68%) |
Apr 15, 2025 | 103.19 | 105.30 | 103.19 | 103.85 | 49,147 | +0.42(+0.41%) |
Apr 14, 2025 | 104.26 | 104.26 | 101.69 | 103.43 | 42,737 | +1.36(+1.33%) |
Apr 11, 2025 | 100.23 | 102.47 | 99.10 | 102.07 | 67,272 | +1.57(+1.56%) |
Apr 10, 2025 | 101.94 | 102.41 | 98.78 | 100.50 | 29,921 | -4.48(-4.27%) |
Apr 09, 2025 | 96.39 | 106.38 | 95.65 | 104.98 | 33,212 | +7.55(+7.75%) |
Apr 08, 2025 | 104.36 | 104.36 | 96.19 | 97.43 | 207,743 | -2.81(-2.80%) |
Apr 07, 2025 | 96.28 | 103.85 | 95.25 | 100.24 | 76,275 | -0.48(-0.48%) |
Apr 04, 2025 | 100.84 | 101.81 | 98.02 | 100.72 | 186,526 | -4.30(-4.09%) |
Apr 03, 2025 | 106.28 | 107.63 | 104.55 | 105.02 | 63,628 | -7.42(-6.60%) |
Apr 02, 2025 | 108.98 | 112.78 | 108.98 | 112.44 | 29,469 | +1.61(+1.45%) |
Apr 01, 2025 | 110.59 | 111.87 | 109.72 | 110.83 | 20,708 | -0.08(-0.07%) |
Mar 31, 2025 | 110.58 | 111.56 | 109.45 | 110.91 | 40,936 | -1.45(-1.29%) |
Mar 28, 2025 | 115.03 | 115.21 | 111.81 | 112.36 | 39,759 | -2.86(-2.48%) |
Mar 27, 2025 | 114.99 | 115.99 | 114.77 | 115.22 | 26,269 | -0.05(-0.04%) |
Mar 26, 2025 | 117.24 | 117.24 | 115.00 | 115.26 | 21,710 | -1.91(-1.63%) |
Mar 25, 2025 | 118.93 | 118.93 | 117.13 | 117.17 | 8,934 | -1.81(-1.52%) |
Mar 24, 2025 | 117.96 | 119.16 | 117.78 | 118.98 | 23,009 | +2.75(+2.37%) |
Mar 21, 2025 | 115.41 | 116.53 | 115.16 | 116.23 | 30,512 | -0.72(-0.62%) |
Mar 20, 2025 | 116.32 | 118.20 | 116.32 | 116.95 | 40,573 | -0.32(-0.27%) |
Mar 19, 2025 | 115.62 | 117.55 | 115.62 | 117.27 | 15,861 | +1.63(+1.41%) |
Mar 18, 2025 | 115.90 | 115.90 | 115.00 | 115.64 | 172,325 | -0.97(-0.83%) |
Mar 17, 2025 | 115.42 | 116.97 | 115.42 | 116.61 | 33,259 | +0.95(+0.82%) |
Mar 14, 2025 | 114.19 | 115.73 | 113.95 | 115.66 | 41,600 | +3.04(+2.70%) |
Mar 13, 2025 | 114.71 | 114.71 | 111.79 | 112.62 | 34,944 | -2.22(-1.93%) |
Mar 12, 2025 | 114.91 | 115.39 | 113.02 | 114.84 | 96,300 | +1.53(+1.35%) |
Mar 11, 2025 | 112.83 | 114.41 | 111.53 | 113.31 | 80,888 | +0.50(+0.44%) |
Mar 10, 2025 | 114.84 | 115.17 | 111.27 | 112.81 | 39,766 | -3.92(-3.36%) |
Mar 07, 2025 | 116.00 | 117.30 | 114.18 | 116.73 | 37,456 | +0.48(+0.41%) |
Mar 06, 2025 | 116.61 | 117.97 | 115.56 | 116.25 | 43,912 | -2.17(-1.83%) |
Mar 05, 2025 | 117.40 | 118.67 | 116.17 | 118.42 | 34,640 | +1.27(+1.08%) |
Mar 04, 2025 | 116.61 | 119.23 | 114.91 | 117.15 | 86,267 | -1.07(-0.90%) |