Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 12, 2025 | 30.63 | 30.99 | 30.31 | 30.41 | 834,524 | +0.44(+1.47%) |
May 09, 2025 | 29.62 | 30.07 | 29.47 | 29.97 | 886,257 | +0.48(+1.63%) |
May 08, 2025 | 29.24 | 29.77 | 28.86 | 29.49 | 943,851 | +0.40(+1.38%) |
May 07, 2025 | 29.36 | 29.47 | 28.88 | 29.09 | 1,249,663 | -0.10(-0.34%) |
May 06, 2025 | 28.97 | 29.34 | 28.66 | 29.19 | 797,490 | +0.00(+0.00%) |
May 05, 2025 | 28.98 | 29.72 | 28.98 | 29.19 | 924,989 | +0.01(+0.03%) |
May 02, 2025 | 28.96 | 29.28 | 28.79 | 29.18 | 1,102,857 | +0.52(+1.81%) |
May 01, 2025 | 28.28 | 29.19 | 28.09 | 28.66 | 1,278,556 | +0.22(+0.77%) |
Apr 30, 2025 | 28.84 | 28.84 | 26.91 | 28.44 | 2,229,898 | +0.71(+2.56%) |
Apr 29, 2025 | 28.15 | 28.28 | 27.55 | 27.73 | 1,636,419 | -0.68(-2.39%) |
Apr 28, 2025 | 28.12 | 28.55 | 27.98 | 28.41 | 853,504 | +0.19(+0.67%) |
Apr 25, 2025 | 28.22 | 28.32 | 27.81 | 28.22 | 648,990 | -0.07(-0.25%) |
Apr 24, 2025 | 28.02 | 28.43 | 27.87 | 28.29 | 701,839 | +0.21(+0.75%) |
Apr 23, 2025 | 28.50 | 28.86 | 27.92 | 28.08 | 721,936 | +0.39(+1.41%) |
Apr 22, 2025 | 27.54 | 28.03 | 27.39 | 27.69 | 752,617 | +0.59(+2.18%) |
Apr 21, 2025 | 27.22 | 27.41 | 26.61 | 27.10 | 830,229 | -0.47(-1.70%) |
Apr 17, 2025 | 27.52 | 27.88 | 27.31 | 27.57 | 623,527 | +0.28(+1.03%) |
Apr 16, 2025 | 27.53 | 27.80 | 27.14 | 27.29 | 686,944 | -0.19(-0.69%) |
Apr 15, 2025 | 27.05 | 27.65 | 26.90 | 27.48 | 586,896 | +0.33(+1.22%) |
Apr 14, 2025 | 26.81 | 27.38 | 26.57 | 27.15 | 625,889 | +0.74(+2.80%) |
Apr 11, 2025 | 25.89 | 26.48 | 25.32 | 26.41 | 669,468 | +0.33(+1.27%) |
Apr 10, 2025 | 26.32 | 26.55 | 25.30 | 26.08 | 781,531 | -0.84(-3.12%) |
Apr 09, 2025 | 24.78 | 27.16 | 24.18 | 26.92 | 1,227,920 | +1.61(+6.36%) |
Apr 08, 2025 | 26.78 | 27.12 | 25.02 | 25.31 | 1,162,980 | -0.84(-3.21%) |
Apr 07, 2025 | 26.17 | 27.77 | 25.54 | 26.15 | 1,598,633 | -0.98(-3.61%) |
Apr 04, 2025 | 27.28 | 27.56 | 26.25 | 27.13 | 812,062 | -0.78(-2.79%) |
Apr 03, 2025 | 29.22 | 29.34 | 27.85 | 27.91 | 788,554 | -1.94(-6.50%) |
Apr 02, 2025 | 29.27 | 29.94 | 29.27 | 29.85 | 637,881 | +0.35(+1.19%) |
Apr 01, 2025 | 29.76 | 29.80 | 29.14 | 29.50 | 1,012,396 | -0.14(-0.47%) |
Mar 31, 2025 | 29.17 | 29.90 | 29.07 | 29.64 | 1,151,307 | +0.42(+1.44%) |
Mar 28, 2025 | 29.21 | 29.37 | 28.98 | 29.22 | 856,418 | +0.18(+0.62%) |
Mar 27, 2025 | 29.48 | 29.64 | 28.95 | 29.04 | 682,794 | -0.30(-1.02%) |
Mar 26, 2025 | 29.35 | 29.74 | 29.12 | 29.34 | 528,744 | +0.09(+0.31%) |
Mar 25, 2025 | 29.47 | 29.54 | 28.94 | 29.25 | 884,565 | -0.07(-0.24%) |
Mar 24, 2025 | 29.03 | 29.49 | 28.85 | 29.32 | 1,074,999 | +0.53(+1.84%) |
Mar 21, 2025 | 28.74 | 29.08 | 28.27 | 28.79 | 1,788,900 | -0.11(-0.38%) |
Mar 20, 2025 | 28.87 | 29.14 | 28.71 | 28.90 | 1,029,550 | -0.06(-0.21%) |
Mar 19, 2025 | 28.58 | 29.27 | 28.53 | 28.96 | 779,012 | +0.24(+0.84%) |
Mar 18, 2025 | 28.84 | 29.00 | 28.46 | 28.72 | 1,039,396 | -0.29(-1.00%) |
Mar 17, 2025 | 28.65 | 29.33 | 28.52 | 29.01 | 954,774 | +0.82(+2.91%) |
Mar 14, 2025 | 28.00 | 28.32 | 27.75 | 28.19 | 1,079,789 | +0.50(+1.81%) |
Mar 13, 2025 | 28.49 | 28.80 | 27.63 | 27.69 | 1,068,981 | -0.81(-2.84%) |
Mar 12, 2025 | 28.69 | 29.12 | 28.44 | 28.50 | 1,731,488 | -0.27(-0.94%) |
Mar 11, 2025 | 29.40 | 29.53 | 28.41 | 28.77 | 1,871,124 | -0.51(-1.74%) |
Mar 10, 2025 | 29.39 | 29.93 | 29.00 | 29.28 | 2,015,327 | -0.16(-0.54%) |
Mar 07, 2025 | 28.48 | 29.56 | 28.38 | 29.44 | 1,509,881 | +0.95(+3.33%) |
Mar 06, 2025 | 28.52 | 28.83 | 28.16 | 28.49 | 1,551,621 | -0.33(-1.15%) |
Mar 05, 2025 | 28.00 | 28.85 | 27.82 | 28.82 | 1,070,225 | +0.74(+2.64%) |
Mar 04, 2025 | 28.91 | 29.07 | 28.07 | 28.08 | 895,830 | -1.01(-3.47%) |