Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2025 | 92.07 | 93.48 | 92.00 | 93.31 | 1,415,165 | +1.29(+1.40%) |
Jun 05, 2025 | 91.07 | 92.38 | 90.50 | 92.02 | 2,017,838 | +1.05(+1.15%) |
Jun 04, 2025 | 91.10 | 91.50 | 90.49 | 90.97 | 1,417,184 | +0.13(+0.14%) |
Jun 03, 2025 | 91.65 | 91.85 | 90.01 | 90.84 | 1,806,591 | -0.72(-0.79%) |
Jun 02, 2025 | 91.32 | 91.57 | 90.04 | 91.56 | 1,701,017 | -0.23(-0.25%) |
May 30, 2025 | 91.00 | 92.73 | 90.91 | 91.79 | 6,680,739 | +1.14(+1.26%) |
May 29, 2025 | 89.52 | 90.74 | 88.75 | 90.65 | 1,367,406 | +1.23(+1.38%) |
May 28, 2025 | 89.10 | 89.72 | 88.75 | 89.42 | 3,227,796 | +0.63(+0.71%) |
May 27, 2025 | 90.84 | 91.20 | 88.60 | 88.79 | 2,660,158 | -0.66(-0.74%) |
May 23, 2025 | 88.45 | 89.65 | 88.06 | 89.45 | 1,387,734 | +0.86(+0.97%) |
May 22, 2025 | 88.77 | 89.27 | 88.31 | 88.59 | 1,138,683 | -0.35(-0.39%) |
May 21, 2025 | 88.49 | 89.16 | 88.32 | 88.94 | 1,286,043 | +0.38(+0.43%) |
May 20, 2025 | 88.69 | 88.95 | 88.11 | 88.56 | 1,055,002 | -0.13(-0.15%) |
May 19, 2025 | 88.01 | 89.12 | 87.83 | 88.69 | 1,183,998 | +0.39(+0.44%) |
May 16, 2025 | 86.81 | 88.44 | 86.08 | 88.30 | 1,662,575 | +1.39(+1.60%) |
May 15, 2025 | 86.02 | 87.21 | 86.00 | 86.91 | 2,164,821 | +1.18(+1.37%) |
May 14, 2025 | 86.24 | 86.38 | 84.77 | 85.73 | 1,929,870 | -0.76(-0.88%) |
May 13, 2025 | 86.50 | 87.24 | 86.39 | 86.49 | 1,470,431 | -0.28(-0.32%) |
May 12, 2025 | 87.93 | 87.95 | 85.93 | 86.77 | 1,648,919 | -1.81(-2.04%) |
May 09, 2025 | 88.88 | 89.13 | 88.43 | 88.58 | 1,516,212 | -0.28(-0.31%) |
May 08, 2025 | 90.15 | 90.43 | 88.79 | 88.86 | 1,531,288 | -1.26(-1.39%) |
May 07, 2025 | 89.70 | 90.42 | 89.31 | 90.12 | 1,539,940 | +0.53(+0.60%) |
May 06, 2025 | 89.59 | 89.99 | 88.87 | 89.58 | 1,784,683 | +0.64(+0.72%) |
May 05, 2025 | 88.44 | 89.11 | 87.39 | 88.94 | 921,562 | +0.15(+0.17%) |
May 02, 2025 | 89.71 | 89.72 | 88.69 | 88.79 | 1,721,918 | +0.17(+0.19%) |
May 01, 2025 | 89.34 | 89.34 | 88.39 | 88.62 | 1,554,586 | -1.19(-1.32%) |
Apr 30, 2025 | 88.81 | 89.99 | 87.97 | 89.81 | 2,068,167 | +1.79(+2.04%) |
Apr 29, 2025 | 87.16 | 88.09 | 86.17 | 88.02 | 1,443,878 | +0.90(+1.03%) |
Apr 28, 2025 | 87.01 | 87.35 | 86.42 | 87.12 | 1,682,420 | +0.14(+0.16%) |
Apr 25, 2025 | 87.14 | 87.55 | 86.17 | 86.98 | 1,562,428 | -0.27(-0.31%) |
Apr 24, 2025 | 88.56 | 88.63 | 87.14 | 87.25 | 1,890,709 | -0.68(-0.78%) |
Apr 23, 2025 | 89.54 | 89.54 | 87.05 | 87.93 | 3,500,684 | -1.85(-2.06%) |
Apr 22, 2025 | 88.77 | 90.11 | 88.71 | 89.78 | 1,787,670 | +2.22(+2.53%) |
Apr 21, 2025 | 88.11 | 88.45 | 86.66 | 87.56 | 1,775,188 | -0.83(-0.94%) |
Apr 17, 2025 | 87.19 | 88.84 | 87.14 | 88.39 | 1,487,326 | +1.40(+1.60%) |
Apr 16, 2025 | 89.15 | 89.74 | 86.49 | 87.00 | 2,974,468 | -0.42(-0.48%) |
Apr 15, 2025 | 87.34 | 88.26 | 87.17 | 87.41 | 1,806,913 | +0.36(+0.41%) |
Apr 14, 2025 | 86.02 | 87.26 | 86.01 | 87.06 | 1,667,502 | +1.35(+1.57%) |
Apr 11, 2025 | 85.67 | 86.26 | 84.72 | 85.71 | 2,784,830 | +1.59(+1.89%) |
Apr 10, 2025 | 85.57 | 85.70 | 83.09 | 84.12 | 3,322,907 | -0.10(-0.12%) |
Apr 09, 2025 | 82.61 | 84.99 | 80.17 | 84.22 | 6,665,749 | +3.22(+3.97%) |
Apr 08, 2025 | 83.77 | 84.31 | 80.58 | 81.00 | 3,083,445 | -1.14(-1.39%) |
Apr 07, 2025 | 81.54 | 84.43 | 81.41 | 82.14 | 4,400,708 | -1.80(-2.15%) |
Apr 04, 2025 | 88.45 | 88.73 | 83.64 | 83.94 | 3,896,669 | -4.96(-5.58%) |
Apr 03, 2025 | 88.38 | 90.35 | 88.16 | 88.90 | 3,856,747 | +2.39(+2.76%) |
Apr 02, 2025 | 85.98 | 86.58 | 85.61 | 86.51 | 2,041,754 | +0.23(+0.26%) |