Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2025 | 68.22 | 68.60 | 67.58 | 68.44 | 293,391 | +0.18(+0.26%) |
May 15, 2025 | 67.77 | 68.28 | 67.28 | 68.26 | 253,567 | +0.42(+0.62%) |
May 14, 2025 | 68.40 | 68.50 | 67.66 | 67.84 | 201,921 | -0.62(-0.91%) |
May 13, 2025 | 68.28 | 68.81 | 67.92 | 68.46 | 506,905 | +0.44(+0.65%) |
May 12, 2025 | 68.65 | 68.70 | 67.11 | 68.02 | 305,742 | +1.97(+2.98%) |
May 09, 2025 | 66.72 | 66.89 | 65.75 | 66.05 | 204,145 | -0.54(-0.81%) |
May 08, 2025 | 64.95 | 66.85 | 64.53 | 66.59 | 251,720 | +2.22(+3.45%) |
May 07, 2025 | 64.07 | 64.49 | 63.66 | 64.37 | 252,453 | +0.58(+0.91%) |
May 06, 2025 | 63.00 | 64.25 | 62.88 | 63.79 | 195,428 | +0.14(+0.22%) |
May 05, 2025 | 63.15 | 64.25 | 62.95 | 63.65 | 292,744 | -0.39(-0.61%) |
May 02, 2025 | 63.28 | 64.15 | 63.28 | 64.04 | 300,072 | +1.45(+2.32%) |
May 01, 2025 | 61.86 | 62.94 | 61.08 | 62.59 | 421,922 | +0.89(+1.44%) |
Apr 30, 2025 | 61.58 | 61.76 | 60.71 | 61.70 | 432,825 | -0.02(-0.03%) |
Apr 29, 2025 | 61.05 | 61.90 | 60.77 | 61.72 | 363,826 | +0.25(+0.41%) |
Apr 28, 2025 | 61.65 | 62.49 | 60.38 | 61.47 | 320,640 | -0.37(-0.60%) |
Apr 25, 2025 | 61.86 | 62.14 | 60.71 | 61.84 | 604,309 | -0.43(-0.69%) |
Apr 24, 2025 | 61.85 | 62.55 | 59.48 | 62.27 | 510,107 | +0.29(+0.47%) |
Apr 23, 2025 | 62.57 | 63.13 | 61.79 | 61.98 | 606,349 | +1.06(+1.74%) |
Apr 22, 2025 | 59.83 | 61.06 | 59.83 | 60.92 | 349,897 | +1.44(+2.42%) |
Apr 21, 2025 | 60.36 | 60.76 | 59.23 | 59.48 | 275,342 | -1.24(-2.04%) |
Apr 17, 2025 | 61.22 | 61.76 | 60.13 | 60.72 | 427,321 | -0.94(-1.52%) |
Apr 16, 2025 | 62.43 | 62.87 | 61.15 | 61.66 | 278,462 | -0.66(-1.06%) |
Apr 15, 2025 | 63.67 | 64.29 | 62.28 | 62.32 | 344,903 | -2.13(-3.30%) |
Apr 14, 2025 | 65.05 | 65.15 | 63.56 | 64.45 | 282,332 | +0.49(+0.77%) |
Apr 11, 2025 | 62.96 | 64.20 | 61.82 | 63.96 | 256,260 | +1.03(+1.64%) |
Apr 10, 2025 | 62.65 | 63.55 | 61.11 | 62.93 | 340,870 | -1.19(-1.86%) |
Apr 09, 2025 | 59.88 | 65.38 | 59.73 | 64.12 | 628,086 | +3.83(+6.35%) |
Apr 08, 2025 | 62.51 | 62.51 | 59.44 | 60.29 | 719,286 | -0.52(-0.86%) |
Apr 07, 2025 | 60.96 | 63.69 | 59.91 | 60.81 | 940,404 | -1.49(-2.39%) |
Apr 04, 2025 | 62.23 | 63.23 | 61.23 | 62.30 | 278,383 | -1.99(-3.10%) |
Apr 03, 2025 | 66.55 | 67.06 | 63.85 | 64.29 | 816,249 | -4.58(-6.65%) |
Apr 02, 2025 | 67.81 | 68.95 | 67.36 | 68.87 | 502,775 | +0.45(+0.66%) |
Apr 01, 2025 | 67.35 | 68.73 | 66.62 | 68.42 | 490,963 | +0.59(+0.87%) |
Mar 31, 2025 | 67.49 | 68.14 | 66.89 | 67.83 | 371,648 | -0.25(-0.37%) |
Mar 28, 2025 | 68.36 | 68.67 | 67.48 | 68.08 | 428,733 | -0.62(-0.90%) |
Mar 27, 2025 | 68.13 | 68.91 | 67.62 | 68.70 | 415,813 | +0.74(+1.09%) |
Mar 26, 2025 | 67.74 | 68.45 | 67.38 | 67.96 | 246,599 | +0.38(+0.56%) |
Mar 25, 2025 | 67.89 | 68.08 | 67.17 | 67.58 | 334,185 | -0.20(-0.29%) |
Mar 24, 2025 | 67.02 | 67.93 | 66.76 | 67.78 | 429,817 | +1.65(+2.49%) |
Mar 21, 2025 | 65.86 | 66.18 | 64.83 | 66.13 | 2,473,378 | -0.28(-0.42%) |
Mar 20, 2025 | 66.73 | 67.39 | 66.01 | 66.41 | 433,183 | -0.95(-1.42%) |
Mar 19, 2025 | 67.10 | 67.63 | 65.95 | 67.36 | 491,440 | +0.44(+0.65%) |
Mar 18, 2025 | 66.46 | 67.09 | 66.11 | 66.93 | 390,422 | -0.06(-0.09%) |
Mar 17, 2025 | 66.84 | 67.69 | 66.60 | 66.99 | 382,907 | +0.11(+0.16%) |
Mar 14, 2025 | 66.23 | 67.01 | 64.91 | 66.88 | 518,907 | +0.88(+1.34%) |
Mar 13, 2025 | 65.58 | 66.58 | 64.94 | 65.99 | 564,946 | -0.01(-0.01%) |
Mar 12, 2025 | 67.20 | 67.20 | 64.85 | 66.00 | 1,229,320 | -0.79(-1.19%) |
Mar 11, 2025 | 68.22 | 69.28 | 65.97 | 66.80 | 957,854 | +4.72(+7.60%) |
Mar 10, 2025 | 64.87 | 64.87 | 61.58 | 62.08 | 846,634 | -3.24(-4.96%) |
Mar 07, 2025 | 64.55 | 65.70 | 64.17 | 65.32 | 420,233 | +0.56(+0.86%) |
Mar 06, 2025 | 63.71 | 65.25 | 63.44 | 64.76 | 391,993 | +0.42(+0.65%) |
Mar 05, 2025 | 63.54 | 64.55 | 63.10 | 64.35 | 434,177 | +0.78(+1.23%) |
Mar 04, 2025 | 63.00 | 64.60 | 62.99 | 63.56 | 407,945 | +0.23(+0.36%) |