Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2025 | 38.56 | 39.80 | 38.15 | 38.75 | 5,023,777 | +0.22(+0.57%) |
May 14, 2025 | 38.39 | 40.16 | 38.08 | 38.53 | 6,703,215 | -0.48(-1.23%) |
May 13, 2025 | 40.50 | 40.71 | 38.76 | 39.01 | 7,676,867 | -0.55(-1.39%) |
May 12, 2025 | 38.19 | 40.21 | 37.84 | 39.56 | 14,512,836 | +6.77(+20.65%) |
May 09, 2025 | 33.69 | 34.43 | 32.67 | 32.79 | 5,805,619 | -0.84(-2.50%) |
May 08, 2025 | 31.14 | 34.14 | 30.85 | 33.63 | 8,217,981 | +3.18(+10.44%) |
May 07, 2025 | 30.44 | 30.83 | 29.75 | 30.45 | 4,649,800 | +0.30(+1.00%) |
May 06, 2025 | 30.03 | 30.64 | 29.68 | 30.15 | 5,519,151 | -0.77(-2.49%) |
May 05, 2025 | 32.35 | 32.86 | 30.85 | 30.92 | 6,328,901 | -2.74(-8.14%) |
May 02, 2025 | 32.89 | 34.19 | 31.52 | 33.66 | 10,113,330 | +2.43(+7.78%) |
May 01, 2025 | 32.40 | 32.74 | 29.95 | 31.23 | 9,955,237 | +1.07(+3.55%) |
Apr 30, 2025 | 29.80 | 30.67 | 28.77 | 30.16 | 10,304,002 | -1.02(-3.27%) |
Apr 29, 2025 | 30.66 | 31.39 | 30.44 | 31.18 | 5,986,861 | +0.16(+0.52%) |
Apr 28, 2025 | 29.64 | 31.20 | 29.64 | 31.02 | 7,555,343 | +1.77(+6.05%) |
Apr 25, 2025 | 28.81 | 29.66 | 28.21 | 29.25 | 3,870,739 | -0.16(-0.54%) |
Apr 24, 2025 | 28.35 | 29.84 | 28.27 | 29.41 | 3,804,950 | +1.14(+4.03%) |
Apr 23, 2025 | 30.36 | 30.85 | 28.19 | 28.27 | 8,545,687 | +0.83(+3.02%) |
Apr 22, 2025 | 26.38 | 28.16 | 25.93 | 27.44 | 5,301,855 | +1.63(+6.32%) |
Apr 21, 2025 | 25.98 | 26.05 | 24.95 | 25.81 | 3,644,579 | -0.80(-3.01%) |
Apr 17, 2025 | 25.64 | 26.79 | 24.65 | 26.61 | 5,372,546 | +1.47(+5.85%) |
Apr 16, 2025 | 26.05 | 26.30 | 24.45 | 25.14 | 4,990,642 | -1.49(-5.60%) |
Apr 15, 2025 | 27.05 | 27.47 | 26.13 | 26.63 | 3,676,388 | -0.54(-1.99%) |
Apr 14, 2025 | 27.20 | 27.88 | 26.22 | 27.17 | 4,812,171 | +0.22(+0.82%) |
Apr 11, 2025 | 26.36 | 26.98 | 24.41 | 26.95 | 6,564,339 | +0.66(+2.51%) |
Apr 10, 2025 | 27.80 | 28.40 | 25.58 | 26.29 | 7,872,360 | -3.37(-11.36%) |
Apr 09, 2025 | 23.39 | 31.48 | 22.40 | 29.66 | 16,753,338 | +5.52(+22.87%) |
Apr 08, 2025 | 28.76 | 28.76 | 23.30 | 24.14 | 11,388,451 | -3.30(-12.03%) |
Apr 07, 2025 | 24.00 | 28.60 | 23.34 | 27.44 | 10,605,727 | +1.39(+5.34%) |
Apr 04, 2025 | 22.88 | 26.92 | 20.41 | 26.05 | 19,510,332 | +0.96(+3.83%) |
Apr 03, 2025 | 28.23 | 28.59 | 23.61 | 25.09 | 23,761,120 | -8.63(-25.59%) |
Apr 02, 2025 | 30.99 | 34.13 | 30.73 | 33.72 | 6,536,456 | +1.78(+5.57%) |
Apr 01, 2025 | 31.72 | 33.47 | 31.43 | 31.94 | 4,851,790 | -0.09(-0.28%) |
Mar 31, 2025 | 32.14 | 32.99 | 31.80 | 32.03 | 6,053,575 | -1.82(-5.38%) |
Mar 28, 2025 | 35.02 | 35.17 | 32.84 | 33.85 | 7,783,498 | -1.76(-4.94%) |
Mar 27, 2025 | 36.51 | 37.05 | 35.51 | 35.61 | 4,326,815 | -1.40(-3.78%) |
Mar 26, 2025 | 38.87 | 38.99 | 35.98 | 37.01 | 4,701,633 | -1.61(-4.17%) |
Mar 25, 2025 | 38.00 | 39.14 | 37.60 | 38.62 | 5,504,551 | +0.76(+2.01%) |
Mar 24, 2025 | 34.87 | 37.93 | 34.75 | 37.86 | 7,683,431 | +4.20(+12.48%) |
Mar 21, 2025 | 30.76 | 33.83 | 30.26 | 33.66 | 5,519,672 | +2.11(+6.69%) |
Mar 20, 2025 | 30.97 | 32.54 | 30.81 | 31.55 | 5,012,090 | -0.14(-0.44%) |
Mar 19, 2025 | 30.00 | 32.33 | 30.00 | 31.69 | 4,018,687 | +1.62(+5.39%) |
Mar 18, 2025 | 31.27 | 31.42 | 29.68 | 30.07 | 4,827,294 | -2.03(-6.32%) |
Mar 17, 2025 | 31.50 | 32.77 | 31.40 | 32.10 | 3,517,668 | +0.21(+0.66%) |
Mar 14, 2025 | 31.47 | 32.17 | 31.20 | 31.89 | 3,125,489 | +0.89(+2.87%) |
Mar 13, 2025 | 33.09 | 33.35 | 31.00 | 31.00 | 4,147,569 | -2.24(-6.74%) |
Mar 12, 2025 | 34.97 | 36.02 | 32.99 | 33.24 | 4,216,651 | -0.84(-2.46%) |
Mar 11, 2025 | 34.82 | 34.93 | 32.80 | 34.08 | 4,185,060 | +0.73(+2.19%) |
Mar 10, 2025 | 34.13 | 34.41 | 32.41 | 33.35 | 3,969,096 | -1.66(-4.74%) |
Mar 07, 2025 | 34.40 | 35.58 | 32.91 | 35.01 | 4,627,132 | +1.91(+5.77%) |
Mar 06, 2025 | 33.69 | 34.07 | 32.50 | 33.10 | 4,644,284 | -1.15(-3.36%) |
Mar 05, 2025 | 34.20 | 34.60 | 33.05 | 34.25 | 5,010,189 | +0.61(+1.81%) |
Mar 04, 2025 | 35.54 | 35.95 | 33.53 | 33.64 | 7,448,586 | -2.98(-8.14%) |