Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2025 | 67.79 | 67.98 | 66.49 | 66.64 | 2,669,229 | -1.43(-2.10%) |
May 13, 2025 | 69.58 | 69.92 | 67.78 | 68.07 | 2,881,721 | -1.09(-1.58%) |
May 12, 2025 | 66.58 | 69.46 | 66.42 | 69.16 | 5,885,520 | +7.06(+11.37%) |
May 09, 2025 | 62.08 | 62.58 | 61.81 | 62.10 | 2,510,904 | +0.39(+0.63%) |
May 08, 2025 | 61.14 | 62.25 | 60.59 | 61.71 | 2,203,471 | +1.29(+2.14%) |
May 07, 2025 | 60.66 | 60.76 | 59.96 | 60.42 | 2,513,621 | -0.14(-0.23%) |
May 06, 2025 | 61.13 | 61.68 | 60.53 | 60.56 | 1,245,534 | -1.20(-1.94%) |
May 05, 2025 | 61.88 | 62.50 | 61.39 | 61.76 | 2,093,276 | -0.51(-0.82%) |
May 02, 2025 | 61.06 | 62.68 | 60.84 | 62.27 | 2,613,149 | +1.97(+3.27%) |
May 01, 2025 | 60.57 | 61.30 | 60.00 | 60.30 | 1,896,222 | -0.31(-0.51%) |
Apr 30, 2025 | 59.97 | 60.67 | 59.05 | 60.61 | 3,164,740 | +0.15(+0.25%) |
Apr 29, 2025 | 60.19 | 61.26 | 59.94 | 60.46 | 2,910,281 | -0.02(-0.03%) |
Apr 28, 2025 | 60.53 | 61.67 | 60.10 | 60.48 | 2,343,401 | +0.06(+0.10%) |
Apr 25, 2025 | 60.06 | 60.83 | 59.78 | 60.42 | 2,892,882 | +0.12(+0.20%) |
Apr 24, 2025 | 60.06 | 60.44 | 58.92 | 60.30 | 3,216,149 | +0.98(+1.65%) |
Apr 23, 2025 | 58.99 | 65.46 | 56.55 | 59.32 | 5,723,198 | -2.11(-3.43%) |
Apr 22, 2025 | 60.64 | 61.65 | 60.50 | 61.43 | 4,445,068 | +1.38(+2.30%) |
Apr 21, 2025 | 60.67 | 61.07 | 59.51 | 60.05 | 3,023,543 | -1.53(-2.48%) |
Apr 17, 2025 | 61.27 | 62.03 | 60.95 | 61.58 | 1,742,381 | +0.70(+1.15%) |
Apr 16, 2025 | 61.80 | 62.30 | 60.39 | 60.88 | 2,054,017 | -0.99(-1.60%) |
Apr 15, 2025 | 62.38 | 63.21 | 61.67 | 61.87 | 2,527,307 | -0.54(-0.87%) |
Apr 14, 2025 | 63.04 | 63.04 | 61.46 | 62.41 | 1,761,932 | +0.47(+0.76%) |
Apr 11, 2025 | 61.35 | 62.54 | 59.67 | 61.94 | 2,489,906 | +0.24(+0.39%) |
Apr 10, 2025 | 62.16 | 62.46 | 59.29 | 61.70 | 2,713,453 | -2.07(-3.25%) |
Apr 09, 2025 | 58.00 | 64.39 | 57.27 | 63.77 | 4,300,243 | +5.04(+8.58%) |
Apr 08, 2025 | 62.00 | 62.00 | 57.81 | 58.73 | 2,732,483 | -2.23(-3.66%) |
Apr 07, 2025 | 61.20 | 63.55 | 59.83 | 60.96 | 3,316,152 | -1.96(-3.12%) |
Apr 04, 2025 | 62.14 | 64.69 | 60.29 | 62.92 | 4,250,741 | -1.23(-1.92%) |
Apr 03, 2025 | 67.81 | 67.85 | 63.12 | 64.15 | 4,439,033 | -6.91(-9.72%) |
Apr 02, 2025 | 69.18 | 71.23 | 68.81 | 71.06 | 1,197,833 | +1.22(+1.75%) |
Apr 01, 2025 | 69.59 | 69.99 | 68.58 | 69.84 | 1,530,356 | +0.30(+0.43%) |
Mar 31, 2025 | 68.30 | 69.95 | 67.84 | 69.54 | 1,896,397 | +0.87(+1.27%) |
Mar 28, 2025 | 70.89 | 70.89 | 68.47 | 68.67 | 1,142,718 | -1.79(-2.54%) |
Mar 27, 2025 | 70.75 | 70.77 | 69.97 | 70.46 | 1,984,269 | +0.05(+0.07%) |
Mar 26, 2025 | 70.34 | 71.17 | 69.89 | 70.41 | 1,612,031 | +0.02(+0.03%) |
Mar 25, 2025 | 70.52 | 71.23 | 69.95 | 70.39 | 2,049,146 | -0.39(-0.55%) |
Mar 24, 2025 | 70.37 | 71.23 | 69.93 | 70.78 | 2,202,091 | +1.18(+1.70%) |
Mar 21, 2025 | 69.47 | 69.73 | 68.52 | 69.60 | 6,155,646 | -0.81(-1.15%) |
Mar 20, 2025 | 71.00 | 71.67 | 70.34 | 70.41 | 2,666,589 | -1.20(-1.68%) |
Mar 19, 2025 | 70.65 | 71.75 | 70.31 | 71.61 | 2,160,312 | +0.93(+1.32%) |
Mar 18, 2025 | 70.87 | 71.42 | 70.36 | 70.68 | 2,017,130 | -0.41(-0.58%) |
Mar 17, 2025 | 70.48 | 71.35 | 70.10 | 71.09 | 2,520,139 | +0.78(+1.11%) |
Mar 14, 2025 | 70.15 | 70.42 | 69.22 | 70.31 | 2,231,595 | +1.10(+1.59%) |
Mar 13, 2025 | 71.12 | 71.38 | 69.07 | 69.21 | 1,583,766 | -1.92(-2.70%) |
Mar 12, 2025 | 71.43 | 72.03 | 70.46 | 71.13 | 1,581,545 | -0.26(-0.36%) |
Mar 11, 2025 | 73.69 | 74.51 | 71.28 | 71.39 | 2,282,432 | -2.52(-3.41%) |
Mar 10, 2025 | 75.00 | 76.36 | 73.77 | 73.91 | 1,975,810 | -1.29(-1.72%) |
Mar 07, 2025 | 74.04 | 75.72 | 73.80 | 75.20 | 2,928,761 | +1.05(+1.42%) |
Mar 06, 2025 | 73.44 | 74.56 | 72.62 | 74.15 | 1,884,890 | +0.57(+0.77%) |
Mar 05, 2025 | 72.91 | 75.16 | 72.68 | 73.58 | 1,361,599 | +1.08(+1.49%) |
Mar 04, 2025 | 73.02 | 74.09 | 71.94 | 72.50 | 2,259,918 | -1.44(-1.95%) |