Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 48.93 | 48.93 | 48.90 | 48.90 | 282,368 | -0.02(-0.04%) |
May 07, 2025 | 48.92 | 48.92 | 48.90 | 48.92 | 275,263 | +0.02(+0.04%) |
May 06, 2025 | 48.89 | 48.91 | 48.88 | 48.90 | 216,986 | +0.04(+0.08%) |
May 05, 2025 | 48.82 | 48.89 | 48.82 | 48.86 | 344,582 | +0.01(+0.02%) |
May 02, 2025 | 48.80 | 48.86 | 48.80 | 48.85 | 250,058 | +0.00(+0.00%) |
May 01, 2025 | 48.90 | 48.92 | 48.83 | 48.85 | 609,410 | -0.21(-0.43%) |
Apr 30, 2025 | 48.98 | 49.06 | 48.98 | 49.06 | 309,877 | +0.05(+0.10%) |
Apr 29, 2025 | 48.98 | 49.02 | 48.84 | 49.01 | 344,738 | +0.00(+0.00%) |
Apr 28, 2025 | 49.00 | 49.03 | 48.98 | 49.01 | 885,012 | -0.02(-0.04%) |
Apr 25, 2025 | 49.00 | 49.03 | 48.98 | 49.03 | 842,850 | +0.05(+0.10%) |
Apr 24, 2025 | 48.90 | 48.98 | 48.22 | 48.98 | 258,648 | +0.05(+0.10%) |
Apr 23, 2025 | 48.90 | 48.98 | 48.90 | 48.93 | 409,244 | +0.00(+0.00%) |
Apr 22, 2025 | 48.88 | 48.94 | 48.87 | 48.93 | 418,131 | +0.01(+0.02%) |
Apr 21, 2025 | 48.91 | 48.96 | 48.91 | 48.92 | 318,752 | +0.01(+0.01%) |
Apr 17, 2025 | 48.86 | 48.92 | 48.86 | 48.91 | 285,451 | +0.03(+0.07%) |
Apr 16, 2025 | 48.89 | 48.89 | 48.84 | 48.88 | 286,052 | +0.03(+0.06%) |
Apr 15, 2025 | 48.85 | 48.85 | 48.82 | 48.85 | 356,455 | +0.03(+0.06%) |
Apr 14, 2025 | 48.83 | 48.84 | 48.76 | 48.82 | 267,470 | +0.05(+0.10%) |
Apr 11, 2025 | 48.72 | 48.82 | 48.72 | 48.77 | 753,289 | +0.02(+0.04%) |
Apr 10, 2025 | 48.76 | 48.80 | 48.75 | 48.75 | 421,500 | +0.01(+0.02%) |
Apr 09, 2025 | 48.66 | 48.83 | 48.45 | 48.74 | 1,128,837 | +0.00(+0.00%) |
Apr 08, 2025 | 48.83 | 48.85 | 48.74 | 48.74 | 639,720 | -0.09(-0.18%) |
Apr 07, 2025 | 48.87 | 48.87 | 48.80 | 48.83 | 697,834 | -0.10(-0.20%) |
Apr 04, 2025 | 48.99 | 48.99 | 48.93 | 48.93 | 447,201 | -0.03(-0.06%) |
Apr 03, 2025 | 48.99 | 49.00 | 48.95 | 48.96 | 554,337 | -0.01(-0.02%) |
Apr 02, 2025 | 48.97 | 48.97 | 48.95 | 48.97 | 335,652 | +0.01(+0.02%) |
Apr 01, 2025 | 48.97 | 48.97 | 48.95 | 48.96 | 195,821 | +0.00(+0.00%) |
Mar 31, 2025 | 48.95 | 48.98 | 48.92 | 48.96 | 313,322 | -0.02(-0.04%) |
Mar 28, 2025 | 48.95 | 48.98 | 48.94 | 48.98 | 239,866 | +0.06(+0.12%) |
Mar 27, 2025 | 48.89 | 48.92 | 48.86 | 48.92 | 392,429 | +0.01(+0.02%) |
Mar 26, 2025 | 48.91 | 48.92 | 48.90 | 48.91 | 221,283 | -0.01(-0.02%) |
Mar 25, 2025 | 48.92 | 48.93 | 48.88 | 48.92 | 255,329 | +0.02(+0.04%) |
Mar 24, 2025 | 48.89 | 48.91 | 48.88 | 48.90 | 331,418 | +0.01(+0.02%) |
Mar 21, 2025 | 48.88 | 48.92 | 48.88 | 48.89 | 2,903,525 | +0.00(+0.00%) |
Mar 20, 2025 | 48.90 | 48.90 | 48.88 | 48.89 | 183,060 | +0.01(+0.02%) |
Mar 19, 2025 | 48.85 | 48.88 | 48.84 | 48.88 | 197,343 | +0.04(+0.08%) |
Mar 18, 2025 | 48.82 | 48.88 | 48.82 | 48.84 | 171,184 | +0.01(+0.02%) |
Mar 17, 2025 | 48.83 | 48.84 | 48.81 | 48.83 | 223,701 | +0.01(+0.02%) |
Mar 14, 2025 | 48.83 | 48.83 | 48.81 | 48.82 | 299,366 | +0.01(+0.02%) |
Mar 13, 2025 | 48.83 | 48.83 | 48.77 | 48.81 | 348,019 | +0.00(+0.00%) |
Mar 12, 2025 | 48.83 | 48.83 | 48.80 | 48.81 | 353,640 | +0.00(+0.00%) |
Mar 11, 2025 | 48.82 | 48.83 | 48.81 | 48.81 | 364,280 | -0.02(-0.04%) |
Mar 10, 2025 | 48.85 | 48.85 | 48.82 | 48.83 | 308,678 | +0.02(+0.04%) |
Mar 07, 2025 | 48.85 | 48.85 | 48.80 | 48.81 | 180,633 | +0.00(+0.00%) |
Mar 06, 2025 | 48.84 | 48.84 | 48.80 | 48.81 | 243,126 | +0.01(+0.02%) |
Mar 05, 2025 | 48.80 | 48.84 | 48.79 | 48.80 | 398,317 | +0.00(+0.00%) |
Mar 04, 2025 | 48.78 | 48.83 | 48.78 | 48.80 | 378,662 | -0.02(-0.04%) |