Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2025 | 41.53 | 41.57 | 41.38 | 41.48 | 6,552 | +0.26(+0.63%) |
May 27, 2025 | 40.93 | 41.24 | 40.93 | 41.22 | 8,950 | +1.11(+2.77%) |
May 23, 2025 | 40.24 | 40.38 | 40.08 | 40.11 | 20,049 | -0.86(-2.10%) |
May 22, 2025 | 40.82 | 41.16 | 40.82 | 40.97 | 14,625 | +0.16(+0.39%) |
May 21, 2025 | 40.77 | 40.83 | 40.58 | 40.81 | 16,043 | -0.42(-1.02%) |
May 20, 2025 | 41.44 | 41.49 | 41.15 | 41.23 | 19,741 | -0.19(-0.46%) |
May 19, 2025 | 41.49 | 41.60 | 41.39 | 41.42 | 15,345 | -0.63(-1.50%) |
May 16, 2025 | 41.88 | 42.13 | 41.83 | 42.05 | 4,041 | +0.22(+0.53%) |
May 15, 2025 | 41.94 | 42.08 | 41.77 | 41.83 | 9,648 | -0.66(-1.55%) |
May 14, 2025 | 42.10 | 42.52 | 41.92 | 42.49 | 8,002 | -0.87(-2.01%) |
May 13, 2025 | 43.02 | 43.36 | 42.95 | 43.36 | 10,992 | -0.02(-0.05%) |
May 12, 2025 | 43.13 | 43.54 | 43.07 | 43.38 | 23,125 | +1.72(+4.13%) |
May 09, 2025 | 41.57 | 41.74 | 41.50 | 41.66 | 21,067 | -0.40(-0.95%) |
May 08, 2025 | 41.22 | 42.08 | 41.22 | 42.06 | 19,503 | +1.18(+2.89%) |
May 07, 2025 | 40.61 | 40.90 | 40.35 | 40.88 | 23,371 | +0.79(+1.97%) |
May 06, 2025 | 40.27 | 40.36 | 40.00 | 40.09 | 25,755 | -0.80(-1.96%) |
May 05, 2025 | 40.80 | 41.10 | 40.75 | 40.89 | 35,656 | -0.64(-1.54%) |
May 02, 2025 | 43.00 | 43.00 | 40.23 | 41.53 | 27,812 | -0.25(-0.60%) |
May 01, 2025 | 41.38 | 41.93 | 40.96 | 41.78 | 24,109 | +1.42(+3.52%) |
Apr 30, 2025 | 40.22 | 40.38 | 40.05 | 40.36 | 23,014 | +0.43(+1.08%) |
Apr 29, 2025 | 39.87 | 40.06 | 39.84 | 39.93 | 14,459 | +0.13(+0.33%) |
Apr 28, 2025 | 40.59 | 40.59 | 39.80 | 39.80 | 18,740 | -0.85(-2.10%) |
Apr 25, 2025 | 40.72 | 40.88 | 40.55 | 40.65 | 29,130 | +0.52(+1.30%) |
Apr 24, 2025 | 40.03 | 40.23 | 39.92 | 40.13 | 11,281 | -0.43(-1.06%) |
Apr 23, 2025 | 39.63 | 40.56 | 39.63 | 40.56 | 21,962 | +1.02(+2.58%) |
Apr 22, 2025 | 38.91 | 39.54 | 38.91 | 39.54 | 14,995 | +0.50(+1.28%) |
Apr 21, 2025 | 39.18 | 39.18 | 38.89 | 39.04 | 15,844 | -0.82(-2.06%) |
Apr 17, 2025 | 39.79 | 39.91 | 39.74 | 39.86 | 10,910 | +0.10(+0.25%) |
Apr 16, 2025 | 40.02 | 40.05 | 39.55 | 39.76 | 34,420 | -0.61(-1.52%) |
Apr 15, 2025 | 40.21 | 40.39 | 40.21 | 40.37 | 1,603 | +0.10(+0.25%) |
Apr 14, 2025 | 40.86 | 40.86 | 40.19 | 40.28 | 6,388 | -0.25(-0.63%) |
Apr 11, 2025 | 39.04 | 40.95 | 39.00 | 40.53 | 13,156 | -0.48(-1.18%) |
Apr 10, 2025 | 41.61 | 41.63 | 40.75 | 41.01 | 5,112 | -2.20(-5.09%) |
Apr 09, 2025 | 44.90 | 44.90 | 41.22 | 43.21 | 11,802 | +1.11(+2.64%) |
Apr 08, 2025 | 42.58 | 42.89 | 41.95 | 42.10 | 23,416 | -1.58(-3.62%) |
Apr 07, 2025 | 42.43 | 43.68 | 41.32 | 43.68 | 18,910 | +1.28(+3.02%) |
Apr 04, 2025 | 40.51 | 42.62 | 40.51 | 42.40 | 16,905 | +0.33(+0.78%) |
Apr 03, 2025 | 42.00 | 42.35 | 40.61 | 42.07 | 36,922 | -2.33(-5.25%) |
Apr 02, 2025 | 43.85 | 44.46 | 43.85 | 44.40 | 9,570 | +0.28(+0.63%) |
Apr 01, 2025 | 44.00 | 44.12 | 43.78 | 44.12 | 3,701 | -0.18(-0.41%) |
Mar 31, 2025 | 43.98 | 44.39 | 43.97 | 44.30 | 7,724 | +0.19(+0.43%) |
Mar 28, 2025 | 44.68 | 44.68 | 43.74 | 44.11 | 12,675 | -0.77(-1.72%) |
Mar 27, 2025 | 44.61 | 45.41 | 44.61 | 44.88 | 55,607 | +0.30(+0.67%) |
Mar 26, 2025 | 44.56 | 44.67 | 44.53 | 44.58 | 13,351 | +0.43(+0.97%) |
Mar 25, 2025 | 44.15 | 44.23 | 44.02 | 44.15 | 12,156 | -0.51(-1.14%) |
Mar 24, 2025 | 44.19 | 44.71 | 44.15 | 44.66 | 17,631 | +0.79(+1.79%) |
Mar 21, 2025 | 43.62 | 43.88 | 43.59 | 43.87 | 1,965 | +0.38(+0.87%) |
Mar 20, 2025 | 43.34 | 43.67 | 43.34 | 43.50 | 6,916 | +0.60(+1.39%) |
Mar 19, 2025 | 44.12 | 44.25 | 42.90 | 42.90 | 20,218 | -0.82(-1.88%) |
Mar 18, 2025 | 44.14 | 44.14 | 43.65 | 43.72 | 12,964 | +0.03(+0.07%) |
Mar 17, 2025 | 43.49 | 43.75 | 43.29 | 43.69 | 13,421 | +0.32(+0.74%) |
Mar 14, 2025 | 43.27 | 43.51 | 43.11 | 43.37 | 8,407 | +0.61(+1.43%) |
Mar 13, 2025 | 43.04 | 43.04 | 42.65 | 42.76 | 11,979 | -0.41(-0.95%) |
Mar 12, 2025 | 43.47 | 43.50 | 43.00 | 43.17 | 21,077 | +0.43(+1.01%) |
Mar 11, 2025 | 42.80 | 42.88 | 42.40 | 42.74 | 5,440 | +0.28(+0.66%) |
Mar 10, 2025 | 42.25 | 42.58 | 42.20 | 42.46 | 9,218 | -0.42(-0.98%) |
Mar 07, 2025 | 42.36 | 43.00 | 42.29 | 42.88 | 14,298 | +0.23(+0.54%) |
Mar 06, 2025 | 42.73 | 43.02 | 42.63 | 42.65 | 7,088 | -0.65(-1.50%) |
Mar 05, 2025 | 43.21 | 43.42 | 43.15 | 43.30 | 10,407 | -0.21(-0.48%) |
Mar 04, 2025 | 43.06 | 43.54 | 42.94 | 43.51 | 18,206 | +0.34(+0.79%) |