Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2025 | 43.74 | 44.49 | 43.48 | 44.38 | 7,988,272 | -0.08(-0.18%) |
Apr 29, 2025 | 43.20 | 45.32 | 42.00 | 44.46 | 10,592,873 | +0.36(+0.82%) |
Apr 28, 2025 | 44.02 | 44.61 | 43.44 | 44.10 | 6,320,861 | -0.08(-0.18%) |
Apr 25, 2025 | 43.83 | 44.29 | 43.71 | 44.18 | 3,768,649 | +0.30(+0.68%) |
Apr 24, 2025 | 42.80 | 44.05 | 42.77 | 43.88 | 6,845,250 | +0.91(+2.12%) |
Apr 23, 2025 | 43.39 | 44.43 | 42.73 | 42.97 | 6,431,029 | +1.22(+2.92%) |
Apr 22, 2025 | 41.29 | 42.09 | 41.23 | 41.75 | 4,803,647 | +1.05(+2.58%) |
Apr 21, 2025 | 40.72 | 41.01 | 40.16 | 40.70 | 5,231,366 | -0.82(-1.97%) |
Apr 17, 2025 | 41.64 | 42.04 | 41.30 | 41.52 | 4,979,084 | +0.24(+0.58%) |
Apr 16, 2025 | 41.08 | 41.90 | 40.63 | 41.28 | 4,506,760 | -0.50(-1.20%) |
Apr 15, 2025 | 41.59 | 42.36 | 41.59 | 41.78 | 5,048,753 | +0.17(+0.41%) |
Apr 14, 2025 | 42.61 | 42.61 | 41.37 | 41.61 | 7,389,160 | +0.35(+0.85%) |
Apr 11, 2025 | 41.30 | 41.89 | 40.58 | 41.26 | 11,480,729 | -0.43(-1.03%) |
Apr 10, 2025 | 42.08 | 42.58 | 40.59 | 41.69 | 6,723,916 | -1.57(-3.63%) |
Apr 09, 2025 | 39.19 | 43.94 | 38.82 | 43.26 | 8,707,572 | +4.08(+10.41%) |
Apr 08, 2025 | 40.75 | 41.86 | 38.56 | 39.18 | 8,309,622 | -0.43(-1.09%) |
Apr 07, 2025 | 37.84 | 41.34 | 37.31 | 39.61 | 9,831,065 | +0.54(+1.38%) |
Apr 04, 2025 | 40.98 | 41.10 | 38.23 | 39.07 | 11,903,184 | -3.22(-7.61%) |
Apr 03, 2025 | 44.45 | 44.68 | 42.01 | 42.29 | 9,626,628 | -4.25(-9.13%) |
Apr 02, 2025 | 44.61 | 46.93 | 44.50 | 46.54 | 4,737,073 | +1.00(+2.20%) |
Apr 01, 2025 | 45.50 | 45.92 | 44.76 | 45.54 | 6,700,242 | -0.24(-0.52%) |
Mar 31, 2025 | 45.17 | 45.79 | 44.13 | 45.78 | 9,881,627 | -0.08(-0.17%) |
Mar 28, 2025 | 46.34 | 46.88 | 45.55 | 45.86 | 3,753,335 | -0.70(-1.50%) |
Mar 27, 2025 | 46.81 | 47.09 | 46.30 | 46.56 | 5,469,947 | -0.54(-1.15%) |
Mar 26, 2025 | 49.14 | 49.25 | 46.94 | 47.10 | 5,601,449 | -1.89(-3.86%) |
Mar 25, 2025 | 49.84 | 49.89 | 48.69 | 48.99 | 4,027,636 | -0.90(-1.80%) |
Mar 24, 2025 | 49.51 | 50.06 | 49.30 | 49.89 | 5,164,565 | +1.36(+2.80%) |
Mar 21, 2025 | 48.26 | 48.63 | 47.55 | 48.53 | 10,771,555 | -0.14(-0.29%) |
Mar 20, 2025 | 48.10 | 49.32 | 47.92 | 48.67 | 7,407,830 | -0.09(-0.18%) |
Mar 19, 2025 | 47.96 | 49.41 | 47.57 | 48.76 | 8,842,638 | +1.49(+3.15%) |
Mar 18, 2025 | 47.16 | 48.29 | 46.49 | 47.27 | 11,169,053 | +0.41(+0.87%) |
Mar 17, 2025 | 46.73 | 47.29 | 46.18 | 46.86 | 7,213,994 | +0.11(+0.24%) |
Mar 14, 2025 | 46.19 | 47.08 | 45.76 | 46.75 | 7,619,281 | +1.15(+2.52%) |
Mar 13, 2025 | 45.54 | 45.97 | 45.01 | 45.60 | 5,620,694 | +0.20(+0.44%) |
Mar 12, 2025 | 45.90 | 46.25 | 44.88 | 45.40 | 6,324,714 | +0.49(+1.09%) |
Mar 11, 2025 | 44.81 | 45.71 | 44.33 | 44.91 | 6,771,834 | -0.10(-0.22%) |
Mar 10, 2025 | 44.67 | 45.40 | 44.27 | 45.01 | 5,406,770 | -0.92(-2.00%) |
Mar 07, 2025 | 45.40 | 45.95 | 44.10 | 45.93 | 6,412,873 | +0.42(+0.92%) |
Mar 06, 2025 | 46.24 | 46.99 | 45.41 | 45.51 | 5,394,112 | -1.53(-3.25%) |
Mar 05, 2025 | 46.87 | 47.36 | 46.38 | 47.04 | 5,720,382 | +0.55(+1.18%) |
Mar 04, 2025 | 47.25 | 47.43 | 45.69 | 46.49 | 9,970,504 | -1.76(-3.65%) |