Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2025 | 92.27 | 92.27 | 90.87 | 91.57 | 47,022 | -1.18(-1.27%) |
Apr 15, 2025 | 92.59 | 92.77 | 92.01 | 92.75 | 55,845 | +0.42(+0.45%) |
Apr 14, 2025 | 93.72 | 93.72 | 91.95 | 92.33 | 32,982 | +0.42(+0.46%) |
Apr 11, 2025 | 90.97 | 92.26 | 89.18 | 91.91 | 49,674 | +1.25(+1.38%) |
Apr 10, 2025 | 90.83 | 93.75 | 89.28 | 90.66 | 50,490 | -2.98(-3.18%) |
Apr 09, 2025 | 89.55 | 98.31 | 89.50 | 93.64 | 60,254 | +3.73(+4.15%) |
Apr 08, 2025 | 91.83 | 92.54 | 89.14 | 89.91 | 76,755 | -0.56(-0.62%) |
Apr 07, 2025 | 91.12 | 93.80 | 89.92 | 90.47 | 83,339 | -2.42(-2.61%) |
Apr 04, 2025 | 91.01 | 94.08 | 90.87 | 92.89 | 22,445 | -0.43(-0.46%) |
Apr 03, 2025 | 91.61 | 94.33 | 91.19 | 93.32 | 49,362 | -0.43(-0.46%) |
Apr 02, 2025 | 93.61 | 94.21 | 93.37 | 93.75 | 39,074 | +0.18(+0.19%) |
Apr 01, 2025 | 92.42 | 93.89 | 92.42 | 93.57 | 36,860 | +0.77(+0.83%) |
Mar 31, 2025 | 91.08 | 93.31 | 91.08 | 92.80 | 62,199 | +0.39(+0.42%) |
Mar 28, 2025 | 93.97 | 94.17 | 90.50 | 92.41 | 50,441 | -0.15(-0.16%) |
Mar 27, 2025 | 91.22 | 93.03 | 90.94 | 92.56 | 62,970 | +1.14(+1.25%) |
Mar 26, 2025 | 90.56 | 92.27 | 90.27 | 91.42 | 43,685 | +1.64(+1.83%) |
Mar 25, 2025 | 90.33 | 91.18 | 89.65 | 89.78 | 86,278 | -1.08(-1.19%) |
Mar 24, 2025 | 91.65 | 92.14 | 90.45 | 90.86 | 63,147 | +0.74(+0.82%) |
Mar 21, 2025 | 90.07 | 91.36 | 89.36 | 90.13 | 303,952 | -0.52(-0.57%) |
Mar 20, 2025 | 93.38 | 93.96 | 90.43 | 90.64 | 90,983 | -3.30(-3.51%) |
Mar 19, 2025 | 92.42 | 94.05 | 91.48 | 93.94 | 88,350 | +1.52(+1.64%) |
Mar 18, 2025 | 91.13 | 93.03 | 90.50 | 92.42 | 72,315 | +0.21(+0.23%) |
Mar 17, 2025 | 92.24 | 92.40 | 90.86 | 92.21 | 71,914 | -0.79(-0.85%) |
Mar 14, 2025 | 93.17 | 93.58 | 92.26 | 93.01 | 34,054 | +0.72(+0.78%) |
Mar 13, 2025 | 93.09 | 93.97 | 92.03 | 92.29 | 38,024 | -0.83(-0.90%) |
Mar 12, 2025 | 94.01 | 95.00 | 92.18 | 93.13 | 44,654 | -0.77(-0.83%) |
Mar 11, 2025 | 92.98 | 94.41 | 92.68 | 93.90 | 61,937 | +1.58(+1.71%) |
Mar 10, 2025 | 91.71 | 93.20 | 91.71 | 92.32 | 86,953 | +0.10(+0.11%) |
Mar 07, 2025 | 93.01 | 93.51 | 92.15 | 92.22 | 53,523 | -1.09(-1.17%) |
Mar 06, 2025 | 91.98 | 93.58 | 91.87 | 93.31 | 49,980 | +0.57(+0.61%) |
Mar 05, 2025 | 91.90 | 93.09 | 91.64 | 92.75 | 50,048 | +0.65(+0.70%) |
Mar 04, 2025 | 91.87 | 93.28 | 91.41 | 92.10 | 56,601 | -0.67(-0.72%) |
Mar 03, 2025 | 92.56 | 94.22 | 92.03 | 92.77 | 65,147 | +0.21(+0.23%) |
Feb 28, 2025 | 92.89 | 93.38 | 91.24 | 92.56 | 87,360 | -0.16(-0.17%) |
Feb 27, 2025 | 91.18 | 94.19 | 91.18 | 92.72 | 58,443 | +0.73(+0.79%) |
Feb 26, 2025 | 92.61 | 93.26 | 90.77 | 91.99 | 50,912 | -0.67(-0.72%) |
Feb 25, 2025 | 89.97 | 93.01 | 89.97 | 92.66 | 76,701 | +2.63(+2.92%) |
Feb 24, 2025 | 92.16 | 92.40 | 89.92 | 90.03 | 67,186 | -3.06(-3.29%) |
Feb 21, 2025 | 97.60 | 97.60 | 92.50 | 93.09 | 72,259 | -2.65(-2.77%) |
Feb 20, 2025 | 99.35 | 99.50 | 95.62 | 95.74 | 80,960 | -4.46(-4.45%) |
Feb 19, 2025 | 100.56 | 102.57 | 98.60 | 100.20 | 50,045 | -1.13(-1.12%) |
Feb 18, 2025 | 101.33 | 102.63 | 100.88 | 101.33 | 67,280 | -0.76(-0.74%) |
Feb 14, 2025 | 103.53 | 103.86 | 101.89 | 102.09 | 61,516 | -0.78(-0.76%) |
Feb 13, 2025 | 101.40 | 103.19 | 100.12 | 102.87 | 48,705 | +3.33(+3.34%) |
Feb 12, 2025 | 99.84 | 100.89 | 98.79 | 99.54 | 59,630 | -2.30(-2.25%) |
Feb 11, 2025 | 99.03 | 102.05 | 99.00 | 101.84 | 42,498 | +1.79(+1.79%) |
Feb 10, 2025 | 99.02 | 100.59 | 98.45 | 100.05 | 43,484 | +1.03(+1.04%) |
Feb 07, 2025 | 99.78 | 99.97 | 98.75 | 99.02 | 38,596 | -1.11(-1.11%) |
Feb 06, 2025 | 101.70 | 101.70 | 99.49 | 100.13 | 49,754 | -0.98(-0.97%) |
Feb 05, 2025 | 101.25 | 101.86 | 100.50 | 101.11 | 34,041 | +0.11(+0.11%) |
Feb 04, 2025 | 99.61 | 101.33 | 99.50 | 101.00 | 32,339 | +0.66(+0.65%) |