Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 116.54 | 119.46 | 116.20 | 118.34 | 466,686 | +2.88(+2.49%) |
May 07, 2025 | 115.48 | 116.16 | 114.44 | 115.46 | 545,883 | +0.37(+0.32%) |
May 06, 2025 | 115.33 | 116.78 | 115.00 | 115.09 | 512,250 | -1.48(-1.27%) |
May 05, 2025 | 114.53 | 117.98 | 114.16 | 116.57 | 652,859 | +1.42(+1.23%) |
May 02, 2025 | 114.71 | 116.89 | 114.71 | 115.15 | 697,067 | +2.08(+1.84%) |
May 01, 2025 | 117.47 | 117.47 | 111.81 | 113.07 | 1,288,492 | +1.71(+1.54%) |
Apr 30, 2025 | 109.80 | 111.68 | 107.55 | 111.36 | 1,998,826 | -0.02(-0.02%) |
Apr 29, 2025 | 112.52 | 112.98 | 111.10 | 111.38 | 538,520 | -1.59(-1.41%) |
Apr 28, 2025 | 111.49 | 113.78 | 111.34 | 112.97 | 729,759 | +1.25(+1.12%) |
Apr 25, 2025 | 111.98 | 112.07 | 109.95 | 111.72 | 719,268 | -0.36(-0.32%) |
Apr 24, 2025 | 108.43 | 112.14 | 107.93 | 112.08 | 527,654 | +4.30(+3.99%) |
Apr 23, 2025 | 107.21 | 109.39 | 106.61 | 107.78 | 895,537 | +3.02(+2.88%) |
Apr 22, 2025 | 103.46 | 105.17 | 102.17 | 104.76 | 636,445 | +2.55(+2.49%) |
Apr 21, 2025 | 100.84 | 102.61 | 100.72 | 102.21 | 669,000 | +0.02(+0.02%) |
Apr 17, 2025 | 100.26 | 102.30 | 100.26 | 102.19 | 512,286 | +1.70(+1.69%) |
Apr 16, 2025 | 100.12 | 100.94 | 99.11 | 100.49 | 657,973 | -0.11(-0.11%) |
Apr 15, 2025 | 99.57 | 101.42 | 99.30 | 100.60 | 818,294 | +0.60(+0.60%) |
Apr 14, 2025 | 99.87 | 100.78 | 98.11 | 100.00 | 571,470 | +2.19(+2.24%) |
Apr 11, 2025 | 96.46 | 98.61 | 94.98 | 97.81 | 554,127 | +1.13(+1.17%) |
Apr 10, 2025 | 98.79 | 99.17 | 94.04 | 96.68 | 1,040,477 | -4.33(-4.29%) |
Apr 09, 2025 | 91.54 | 101.83 | 90.86 | 101.01 | 1,026,715 | +8.93(+9.70%) |
Apr 08, 2025 | 92.97 | 95.25 | 90.37 | 92.08 | 1,746,730 | +1.76(+1.95%) |
Apr 07, 2025 | 89.44 | 92.92 | 86.50 | 90.32 | 1,033,996 | -2.02(-2.19%) |
Apr 04, 2025 | 93.30 | 94.97 | 89.45 | 92.34 | 827,405 | -3.77(-3.92%) |
Apr 03, 2025 | 101.32 | 102.54 | 95.95 | 96.11 | 668,217 | -9.05(-8.61%) |
Apr 02, 2025 | 102.37 | 105.20 | 102.17 | 105.16 | 504,794 | +1.94(+1.88%) |
Apr 01, 2025 | 103.71 | 104.36 | 102.29 | 103.22 | 361,573 | -0.61(-0.59%) |
Mar 31, 2025 | 102.76 | 104.33 | 101.79 | 103.83 | 489,217 | +0.12(+0.12%) |
Mar 28, 2025 | 104.70 | 104.92 | 102.83 | 103.71 | 343,356 | -1.65(-1.57%) |
Mar 27, 2025 | 106.07 | 106.07 | 103.70 | 105.36 | 412,942 | -1.58(-1.48%) |
Mar 26, 2025 | 107.55 | 107.93 | 106.18 | 106.94 | 399,277 | -0.16(-0.15%) |
Mar 25, 2025 | 108.50 | 109.05 | 106.77 | 107.10 | 354,872 | -1.25(-1.15%) |
Mar 24, 2025 | 106.17 | 108.49 | 105.50 | 108.35 | 575,483 | +3.95(+3.78%) |
Mar 21, 2025 | 104.52 | 105.47 | 103.48 | 104.40 | 3,018,185 | -1.54(-1.45%) |
Mar 20, 2025 | 108.01 | 108.60 | 105.73 | 105.94 | 377,151 | -3.00(-2.75%) |
Mar 19, 2025 | 107.50 | 110.15 | 107.50 | 108.94 | 576,768 | +1.51(+1.41%) |
Mar 18, 2025 | 105.70 | 107.67 | 105.54 | 107.43 | 425,519 | +1.80(+1.70%) |
Mar 17, 2025 | 104.08 | 106.67 | 104.08 | 105.63 | 378,823 | +0.91(+0.87%) |
Mar 14, 2025 | 103.33 | 104.90 | 102.80 | 104.72 | 557,045 | +2.79(+2.74%) |
Mar 13, 2025 | 102.27 | 103.48 | 101.78 | 101.93 | 547,445 | -0.66(-0.64%) |
Mar 12, 2025 | 104.77 | 105.19 | 102.21 | 102.59 | 599,063 | -2.03(-1.94%) |
Mar 11, 2025 | 107.44 | 107.61 | 103.50 | 104.62 | 449,874 | -2.90(-2.70%) |
Mar 10, 2025 | 108.61 | 109.59 | 106.94 | 107.52 | 521,353 | -1.82(-1.66%) |
Mar 07, 2025 | 105.47 | 109.43 | 105.47 | 109.34 | 467,916 | +3.46(+3.27%) |
Mar 06, 2025 | 104.69 | 106.53 | 104.50 | 105.88 | 454,545 | -0.05(-0.05%) |
Mar 05, 2025 | 105.12 | 106.02 | 103.93 | 105.93 | 380,175 | +1.56(+1.49%) |
Mar 04, 2025 | 104.42 | 106.26 | 103.40 | 104.37 | 612,315 | -1.26(-1.19%) |