Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 75.43 | 76.13 | 74.51 | 74.63 | 3,743,892 | -0.41(-0.55%) |
May 07, 2025 | 74.83 | 75.75 | 74.41 | 75.04 | 2,419,966 | +0.12(+0.16%) |
May 06, 2025 | 74.41 | 75.36 | 74.25 | 74.92 | 2,433,637 | -0.19(-0.25%) |
May 05, 2025 | 75.12 | 75.53 | 74.64 | 75.11 | 2,457,573 | -0.54(-0.71%) |
May 02, 2025 | 76.58 | 77.12 | 75.41 | 75.65 | 3,286,833 | +0.47(+0.63%) |
May 01, 2025 | 75.54 | 75.81 | 74.15 | 75.18 | 5,139,694 | -0.31(-0.41%) |
Apr 30, 2025 | 76.18 | 76.35 | 74.52 | 75.49 | 4,900,249 | -0.79(-1.04%) |
Apr 29, 2025 | 75.50 | 76.58 | 74.96 | 76.28 | 4,491,195 | +0.74(+0.98%) |
Apr 28, 2025 | 76.38 | 76.60 | 74.94 | 75.54 | 5,001,941 | -0.50(-0.66%) |
Apr 25, 2025 | 74.82 | 76.10 | 74.10 | 76.04 | 6,330,200 | +0.91(+1.21%) |
Apr 24, 2025 | 74.20 | 76.29 | 72.94 | 75.13 | 11,705,347 | +4.67(+6.63%) |
Apr 23, 2025 | 71.97 | 72.75 | 69.84 | 70.46 | 7,500,110 | -0.14(-0.20%) |
Apr 22, 2025 | 69.80 | 70.79 | 69.21 | 70.60 | 3,005,609 | +1.40(+2.02%) |
Apr 21, 2025 | 71.20 | 71.20 | 68.63 | 69.20 | 3,767,364 | -2.33(-3.26%) |
Apr 17, 2025 | 71.28 | 72.15 | 70.55 | 71.53 | 3,252,323 | +0.33(+0.46%) |
Apr 16, 2025 | 70.87 | 71.91 | 70.52 | 71.20 | 4,222,102 | +0.44(+0.62%) |
Apr 15, 2025 | 70.33 | 70.99 | 69.95 | 70.76 | 3,669,241 | +0.89(+1.27%) |
Apr 14, 2025 | 69.97 | 70.30 | 69.36 | 69.87 | 3,585,764 | +0.47(+0.68%) |
Apr 11, 2025 | 68.70 | 69.83 | 67.13 | 69.40 | 4,890,116 | +1.14(+1.67%) |
Apr 10, 2025 | 69.28 | 69.34 | 66.77 | 68.26 | 5,424,001 | -1.64(-2.35%) |
Apr 09, 2025 | 66.58 | 70.50 | 65.94 | 69.90 | 8,766,284 | +2.83(+4.22%) |
Apr 08, 2025 | 70.25 | 70.78 | 66.42 | 67.07 | 5,839,448 | -1.93(-2.80%) |
Apr 07, 2025 | 67.98 | 71.00 | 66.86 | 69.00 | 5,654,609 | -0.36(-0.52%) |
Apr 04, 2025 | 71.43 | 71.72 | 68.83 | 69.36 | 7,511,795 | -3.62(-4.96%) |
Apr 03, 2025 | 71.00 | 73.26 | 70.82 | 72.98 | 6,930,540 | +0.93(+1.29%) |
Apr 02, 2025 | 70.82 | 72.36 | 70.73 | 72.05 | 2,865,720 | +0.18(+0.25%) |
Apr 01, 2025 | 72.18 | 72.45 | 71.23 | 71.87 | 3,156,238 | -0.61(-0.84%) |
Mar 31, 2025 | 70.39 | 72.74 | 70.33 | 72.48 | 5,036,774 | +1.57(+2.21%) |
Mar 28, 2025 | 70.92 | 71.66 | 70.63 | 70.91 | 4,513,877 | -0.28(-0.39%) |
Mar 27, 2025 | 70.83 | 71.56 | 70.32 | 71.19 | 3,079,160 | +0.10(+0.14%) |
Mar 26, 2025 | 71.02 | 71.42 | 70.39 | 71.09 | 3,487,918 | -0.15(-0.21%) |
Mar 25, 2025 | 71.46 | 72.29 | 70.78 | 71.24 | 6,112,451 | -0.11(-0.15%) |
Mar 24, 2025 | 70.83 | 72.24 | 70.63 | 71.35 | 3,603,113 | +0.89(+1.26%) |
Mar 21, 2025 | 70.62 | 70.94 | 69.82 | 70.46 | 7,144,510 | -0.49(-0.69%) |
Mar 20, 2025 | 70.67 | 71.85 | 70.16 | 70.95 | 4,052,922 | +0.05(+0.07%) |
Mar 19, 2025 | 70.38 | 71.20 | 69.95 | 70.90 | 5,201,471 | +0.56(+0.80%) |
Mar 18, 2025 | 70.39 | 71.08 | 70.02 | 70.34 | 3,717,547 | -0.29(-0.41%) |
Mar 17, 2025 | 68.86 | 71.05 | 68.64 | 70.63 | 5,653,046 | +1.34(+1.93%) |
Mar 14, 2025 | 68.43 | 69.66 | 67.78 | 69.29 | 3,587,137 | +1.34(+1.97%) |
Mar 13, 2025 | 68.74 | 68.92 | 67.32 | 67.95 | 5,694,650 | -0.56(-0.82%) |
Mar 12, 2025 | 69.11 | 70.74 | 68.33 | 68.51 | 5,312,270 | +0.12(+0.18%) |
Mar 11, 2025 | 68.24 | 69.02 | 67.80 | 68.39 | 4,250,093 | -0.14(-0.20%) |
Mar 10, 2025 | 69.48 | 69.97 | 68.18 | 68.53 | 4,773,310 | -1.80(-2.56%) |
Mar 07, 2025 | 70.83 | 71.53 | 69.33 | 70.33 | 5,207,848 | -1.47(-2.05%) |
Mar 06, 2025 | 72.06 | 73.10 | 71.45 | 71.80 | 5,069,279 | -1.05(-1.44%) |
Mar 05, 2025 | 71.33 | 73.19 | 70.95 | 72.85 | 4,821,946 | +1.47(+2.06%) |
Mar 04, 2025 | 71.53 | 71.69 | 69.87 | 71.38 | 6,279,443 | -0.01(-0.01%) |