Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2025 | 20.07 | 20.16 | 19.18 | 19.82 | 4,108,656 | -0.43(-2.12%) |
May 14, 2025 | 19.35 | 20.29 | 19.30 | 20.25 | 6,757,594 | +1.09(+5.69%) |
May 13, 2025 | 19.20 | 19.48 | 18.76 | 19.16 | 4,949,144 | +0.25(+1.32%) |
May 12, 2025 | 18.61 | 19.19 | 18.45 | 18.91 | 6,688,993 | +1.29(+7.32%) |
May 09, 2025 | 17.37 | 17.64 | 17.13 | 17.62 | 3,473,308 | +0.38(+2.20%) |
May 08, 2025 | 16.77 | 17.72 | 16.47 | 17.24 | 11,278,285 | +0.71(+4.30%) |
May 07, 2025 | 16.43 | 16.72 | 16.18 | 16.53 | 5,910,568 | +0.19(+1.16%) |
May 06, 2025 | 16.09 | 16.63 | 16.05 | 16.34 | 6,675,257 | +0.02(+0.12%) |
May 05, 2025 | 16.92 | 17.30 | 16.29 | 16.32 | 6,426,561 | -0.12(-0.73%) |
May 02, 2025 | 17.23 | 17.23 | 16.25 | 16.44 | 9,813,133 | -0.37(-2.20%) |
May 01, 2025 | 18.85 | 19.00 | 16.75 | 16.81 | 12,349,943 | -1.51(-8.24%) |
Apr 30, 2025 | 18.16 | 18.51 | 17.66 | 18.32 | 9,361,644 | -0.59(-3.12%) |
Apr 29, 2025 | 19.31 | 19.44 | 18.72 | 18.91 | 3,762,490 | -0.33(-1.72%) |
Apr 28, 2025 | 18.92 | 19.52 | 18.83 | 19.24 | 4,634,189 | +0.31(+1.64%) |
Apr 25, 2025 | 18.15 | 19.14 | 17.96 | 18.93 | 5,913,370 | +0.79(+4.36%) |
Apr 24, 2025 | 17.27 | 18.41 | 17.27 | 18.14 | 9,676,262 | +0.88(+5.10%) |
Apr 23, 2025 | 18.00 | 18.70 | 17.16 | 17.26 | 6,168,716 | +0.38(+2.25%) |
Apr 22, 2025 | 16.45 | 17.35 | 16.43 | 16.88 | 3,801,266 | +0.50(+3.05%) |
Apr 21, 2025 | 16.64 | 16.93 | 16.01 | 16.38 | 4,437,312 | -0.62(-3.65%) |
Apr 17, 2025 | 17.79 | 17.90 | 16.85 | 17.00 | 6,155,594 | -0.83(-4.66%) |
Apr 16, 2025 | 17.59 | 18.01 | 17.23 | 17.83 | 4,660,080 | -0.48(-2.62%) |
Apr 15, 2025 | 17.87 | 18.90 | 17.87 | 18.31 | 4,321,283 | +0.41(+2.29%) |
Apr 14, 2025 | 18.20 | 18.42 | 17.33 | 17.90 | 6,063,538 | +0.26(+1.47%) |
Apr 11, 2025 | 16.62 | 17.77 | 16.58 | 17.64 | 6,741,534 | +0.79(+4.69%) |
Apr 10, 2025 | 17.33 | 17.81 | 16.31 | 16.85 | 8,235,493 | -1.02(-5.71%) |
Apr 09, 2025 | 15.98 | 18.61 | 15.15 | 17.87 | 13,331,743 | +0.85(+4.99%) |
Apr 08, 2025 | 18.57 | 18.57 | 16.36 | 17.02 | 8,090,468 | -0.22(-1.28%) |
Apr 07, 2025 | 15.50 | 18.48 | 15.30 | 17.24 | 10,307,864 | +0.64(+3.86%) |
Apr 04, 2025 | 18.11 | 18.13 | 15.80 | 16.60 | 16,355,484 | -2.74(-14.17%) |
Apr 03, 2025 | 19.45 | 20.10 | 18.59 | 19.34 | 6,467,190 | -1.78(-8.43%) |
Apr 02, 2025 | 20.55 | 21.58 | 20.38 | 21.12 | 3,606,206 | -0.12(-0.56%) |
Apr 01, 2025 | 19.86 | 21.38 | 19.72 | 21.24 | 6,402,516 | +1.58(+8.04%) |
Mar 31, 2025 | 19.50 | 20.05 | 19.18 | 19.66 | 6,767,296 | -0.67(-3.30%) |
Mar 28, 2025 | 21.42 | 22.03 | 20.03 | 20.33 | 7,790,949 | -1.66(-7.55%) |
Mar 27, 2025 | 22.00 | 22.11 | 21.13 | 21.99 | 4,480,245 | -0.29(-1.30%) |
Mar 26, 2025 | 23.08 | 23.68 | 22.07 | 22.28 | 4,823,734 | -0.83(-3.59%) |
Mar 25, 2025 | 23.00 | 23.75 | 22.81 | 23.11 | 3,695,500 | +0.08(+0.35%) |
Mar 24, 2025 | 24.49 | 24.54 | 23.00 | 23.03 | 5,736,113 | -0.92(-3.84%) |
Mar 21, 2025 | 25.00 | 25.15 | 23.23 | 23.95 | 7,839,401 | -1.46(-5.75%) |
Mar 20, 2025 | 25.20 | 26.53 | 24.55 | 25.41 | 11,364,743 | +1.10(+4.52%) |
Mar 19, 2025 | 23.65 | 25.16 | 23.30 | 24.31 | 4,564,382 | +0.50(+2.10%) |
Mar 18, 2025 | 23.25 | 24.00 | 22.39 | 23.81 | 5,423,475 | -0.38(-1.57%) |
Mar 17, 2025 | 24.40 | 25.28 | 24.07 | 24.19 | 4,471,172 | -0.28(-1.14%) |
Mar 14, 2025 | 24.37 | 25.07 | 24.01 | 24.47 | 4,503,880 | +0.54(+2.26%) |
Mar 13, 2025 | 24.50 | 24.63 | 23.66 | 23.93 | 4,922,132 | -0.62(-2.53%) |
Mar 12, 2025 | 25.49 | 25.86 | 24.20 | 24.55 | 5,796,733 | -0.45(-1.80%) |
Mar 11, 2025 | 22.69 | 25.23 | 22.62 | 25.00 | 6,878,008 | +2.38(+10.52%) |
Mar 10, 2025 | 22.38 | 23.29 | 22.04 | 22.62 | 5,494,752 | -0.46(-1.99%) |
Mar 07, 2025 | 22.96 | 23.43 | 21.56 | 23.08 | 5,728,189 | +0.69(+3.08%) |
Mar 06, 2025 | 23.29 | 24.28 | 21.74 | 22.39 | 7,823,057 | -1.73(-7.17%) |
Mar 05, 2025 | 23.04 | 24.38 | 22.25 | 24.12 | 6,891,573 | +1.42(+6.26%) |
Mar 04, 2025 | 21.99 | 23.14 | 20.25 | 22.70 | 12,900,392 | -0.72(-3.07%) |