Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2025 | 79.90 | 81.08 | 79.90 | 80.66 | 98,868 | -0.35(-0.43%) |
May 22, 2025 | 80.75 | 81.48 | 80.64 | 81.01 | 76,838 | +0.06(+0.07%) |
May 21, 2025 | 82.19 | 82.54 | 80.93 | 80.95 | 123,708 | -1.87(-2.26%) |
May 20, 2025 | 82.90 | 83.05 | 82.44 | 82.82 | 45,888 | -0.42(-0.50%) |
May 19, 2025 | 82.68 | 83.49 | 82.68 | 83.24 | 141,266 | -0.09(-0.11%) |
May 16, 2025 | 82.75 | 83.44 | 82.75 | 83.33 | 61,661 | +0.44(+0.53%) |
May 15, 2025 | 82.28 | 82.97 | 82.26 | 82.89 | 54,638 | +0.54(+0.66%) |
May 14, 2025 | 82.37 | 82.55 | 82.09 | 82.35 | 96,381 | -0.11(-0.13%) |
May 13, 2025 | 82.10 | 82.79 | 81.99 | 82.46 | 154,772 | +0.61(+0.75%) |
May 12, 2025 | 82.27 | 82.27 | 81.39 | 81.85 | 64,107 | +2.07(+2.59%) |
May 09, 2025 | 79.95 | 80.00 | 79.53 | 79.78 | 48,586 | +0.00(+0.00%) |
May 08, 2025 | 79.60 | 80.53 | 79.50 | 79.78 | 47,038 | +0.86(+1.09%) |
May 07, 2025 | 78.61 | 79.30 | 78.61 | 78.92 | 56,988 | +0.56(+0.71%) |
May 06, 2025 | 78.13 | 78.96 | 78.13 | 78.36 | 77,135 | -0.53(-0.67%) |
May 05, 2025 | 78.72 | 79.56 | 78.49 | 78.89 | 37,678 | -0.63(-0.79%) |
May 02, 2025 | 79.09 | 79.82 | 79.01 | 79.52 | 57,190 | +1.74(+2.24%) |
May 01, 2025 | 77.63 | 78.36 | 77.42 | 77.78 | 58,395 | +0.08(+0.10%) |
Apr 30, 2025 | 76.64 | 77.94 | 75.95 | 77.70 | 146,702 | +0.07(+0.09%) |
Apr 29, 2025 | 76.83 | 77.73 | 76.58 | 77.63 | 40,617 | +0.68(+0.88%) |
Apr 28, 2025 | 77.02 | 77.50 | 76.37 | 76.95 | 48,677 | +0.16(+0.21%) |
Apr 25, 2025 | 76.59 | 77.00 | 76.39 | 76.79 | 53,210 | -0.13(-0.17%) |
Apr 24, 2025 | 75.40 | 77.01 | 75.22 | 76.92 | 81,952 | +1.45(+1.92%) |
Apr 23, 2025 | 76.07 | 77.34 | 75.28 | 75.47 | 118,117 | +1.12(+1.51%) |
Apr 22, 2025 | 73.02 | 74.52 | 73.02 | 74.35 | 60,729 | +2.36(+3.28%) |
Apr 21, 2025 | 73.18 | 73.18 | 71.25 | 71.99 | 53,824 | -1.58(-2.15%) |
Apr 17, 2025 | 73.29 | 74.31 | 73.29 | 73.57 | 74,695 | +0.52(+0.71%) |
Apr 16, 2025 | 74.02 | 74.30 | 72.46 | 73.05 | 90,343 | -1.37(-1.84%) |
Apr 15, 2025 | 74.34 | 75.16 | 74.34 | 74.42 | 67,025 | +0.32(+0.43%) |
Apr 14, 2025 | 74.43 | 74.67 | 73.40 | 74.10 | 55,832 | +0.78(+1.06%) |
Apr 11, 2025 | 71.50 | 73.60 | 71.44 | 73.32 | 67,825 | +1.31(+1.82%) |
Apr 10, 2025 | 73.28 | 73.30 | 70.13 | 72.01 | 143,820 | -2.52(-3.38%) |
Apr 09, 2025 | 67.90 | 75.08 | 67.52 | 74.53 | 213,069 | +5.63(+8.17%) |
Apr 08, 2025 | 72.04 | 72.57 | 67.71 | 68.90 | 458,240 | -0.33(-0.48%) |
Apr 07, 2025 | 66.84 | 70.48 | 65.98 | 69.23 | 636,063 | +0.14(+0.20%) |
Apr 04, 2025 | 71.72 | 72.21 | 68.92 | 69.09 | 483,820 | -5.32(-7.15%) |
Apr 03, 2025 | 75.87 | 76.26 | 74.27 | 74.41 | 185,212 | -4.91(-6.19%) |
Apr 02, 2025 | 77.73 | 79.51 | 77.73 | 79.32 | 109,034 | +0.89(+1.13%) |
Apr 01, 2025 | 78.19 | 78.77 | 77.51 | 78.43 | 80,601 | -0.12(-0.15%) |
Mar 31, 2025 | 76.62 | 78.85 | 76.36 | 78.55 | 83,832 | +0.88(+1.13%) |
Mar 28, 2025 | 79.12 | 79.20 | 77.33 | 77.67 | 65,182 | -1.69(-2.13%) |
Mar 27, 2025 | 79.58 | 79.88 | 79.30 | 79.36 | 50,918 | -0.40(-0.50%) |
Mar 26, 2025 | 80.47 | 80.88 | 79.49 | 79.76 | 91,737 | -0.43(-0.54%) |
Mar 25, 2025 | 80.07 | 80.28 | 79.73 | 80.19 | 57,310 | +0.41(+0.51%) |
Mar 24, 2025 | 78.97 | 79.96 | 78.97 | 79.78 | 56,141 | +1.67(+2.14%) |
Mar 21, 2025 | 77.90 | 78.31 | 77.63 | 78.11 | 78,948 | -0.18(-0.23%) |
Mar 20, 2025 | 77.77 | 78.83 | 77.77 | 78.29 | 97,593 | +0.00(+0.00%) |
Mar 19, 2025 | 77.32 | 78.76 | 77.32 | 78.29 | 140,573 | +1.16(+1.50%) |
Mar 18, 2025 | 77.24 | 77.32 | 76.77 | 77.13 | 85,620 | -0.11(-0.14%) |
Mar 17, 2025 | 76.12 | 77.55 | 76.02 | 77.24 | 121,248 | +1.01(+1.32%) |
Mar 14, 2025 | 75.14 | 76.36 | 75.00 | 76.23 | 97,261 | +1.83(+2.47%) |
Mar 13, 2025 | 75.13 | 75.55 | 74.16 | 74.39 | 80,277 | -0.70(-0.93%) |
Mar 12, 2025 | 75.66 | 75.66 | 74.33 | 75.09 | 98,530 | +0.39(+0.52%) |
Mar 11, 2025 | 75.13 | 75.43 | 74.17 | 74.70 | 127,647 | -0.56(-0.74%) |
Mar 10, 2025 | 76.12 | 76.23 | 74.33 | 75.26 | 266,578 | -2.37(-3.06%) |
Mar 07, 2025 | 77.78 | 77.92 | 76.06 | 77.64 | 132,460 | -0.45(-0.57%) |
Mar 06, 2025 | 78.52 | 79.07 | 77.61 | 78.08 | 248,395 | -1.61(-2.02%) |
Mar 05, 2025 | 79.27 | 80.04 | 78.49 | 79.70 | 194,919 | +0.56(+0.71%) |
Mar 04, 2025 | 81.36 | 81.36 | 78.43 | 79.13 | 657,217 | -3.16(-3.84%) |