Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2025 | 27.10 | 27.93 | 27.06 | 27.69 | 4,049,770 | -0.18(-0.65%) |
May 22, 2025 | 27.81 | 28.17 | 26.98 | 27.87 | 4,640,285 | -0.09(-0.32%) |
May 21, 2025 | 29.03 | 29.43 | 27.91 | 27.96 | 5,613,090 | -1.45(-4.93%) |
May 20, 2025 | 29.42 | 29.55 | 29.02 | 29.41 | 3,489,641 | -0.16(-0.54%) |
May 19, 2025 | 30.07 | 30.12 | 29.43 | 29.57 | 3,190,153 | -1.13(-3.68%) |
May 16, 2025 | 30.43 | 30.77 | 30.21 | 30.70 | 3,450,441 | +0.38(+1.25%) |
May 15, 2025 | 30.39 | 30.51 | 29.77 | 30.32 | 3,731,216 | -0.37(-1.21%) |
May 14, 2025 | 30.38 | 30.72 | 30.16 | 30.69 | 4,122,102 | +0.17(+0.56%) |
May 13, 2025 | 30.02 | 30.59 | 29.70 | 30.52 | 4,460,439 | +0.44(+1.46%) |
May 12, 2025 | 29.98 | 30.67 | 29.60 | 30.08 | 6,864,098 | +2.05(+7.31%) |
May 09, 2025 | 27.85 | 28.07 | 27.51 | 28.03 | 3,019,262 | +0.20(+0.72%) |
May 08, 2025 | 27.53 | 28.40 | 26.75 | 27.83 | 4,489,887 | +0.74(+2.73%) |
May 07, 2025 | 26.95 | 27.42 | 26.72 | 27.09 | 5,183,858 | +0.24(+0.89%) |
May 06, 2025 | 27.20 | 27.35 | 26.71 | 26.85 | 4,587,777 | -0.77(-2.79%) |
May 05, 2025 | 27.55 | 28.41 | 27.27 | 27.62 | 5,679,010 | -0.18(-0.65%) |
May 02, 2025 | 27.74 | 28.14 | 27.31 | 27.80 | 4,963,457 | +0.60(+2.21%) |
May 01, 2025 | 27.50 | 28.02 | 26.65 | 27.20 | 7,049,413 | +0.14(+0.52%) |
Apr 30, 2025 | 28.72 | 28.73 | 26.72 | 27.06 | 8,719,088 | -0.93(-3.32%) |
Apr 29, 2025 | 27.85 | 28.08 | 27.08 | 27.99 | 8,826,732 | -0.07(-0.25%) |
Apr 28, 2025 | 28.44 | 28.87 | 27.98 | 28.06 | 4,231,317 | -0.38(-1.34%) |
Apr 25, 2025 | 27.60 | 28.71 | 27.51 | 28.44 | 5,507,773 | +1.27(+4.67%) |
Apr 24, 2025 | 26.79 | 27.47 | 26.39 | 27.17 | 7,549,615 | +0.45(+1.68%) |
Apr 23, 2025 | 27.74 | 28.63 | 26.48 | 26.72 | 7,504,815 | -0.03(-0.11%) |
Apr 22, 2025 | 25.36 | 26.86 | 25.36 | 26.75 | 11,280,082 | +1.75(+7.00%) |
Apr 21, 2025 | 25.16 | 25.54 | 24.68 | 25.00 | 5,989,073 | -0.51(-2.00%) |
Apr 17, 2025 | 24.75 | 25.67 | 24.66 | 25.51 | 3,722,526 | +0.76(+3.07%) |
Apr 16, 2025 | 24.94 | 25.19 | 24.27 | 24.75 | 4,303,505 | -0.32(-1.28%) |
Apr 15, 2025 | 25.35 | 25.83 | 24.98 | 25.07 | 3,113,789 | -0.21(-0.83%) |
Apr 14, 2025 | 25.82 | 25.95 | 24.75 | 25.28 | 3,090,611 | -0.05(-0.20%) |
Apr 11, 2025 | 25.26 | 25.67 | 24.64 | 25.33 | 4,472,954 | -0.12(-0.47%) |
Apr 10, 2025 | 26.55 | 26.93 | 24.75 | 25.45 | 6,276,668 | -2.12(-7.69%) |
Apr 09, 2025 | 23.38 | 27.76 | 23.21 | 27.57 | 10,620,568 | +4.05(+17.24%) |
Apr 08, 2025 | 24.75 | 25.23 | 23.12 | 23.52 | 7,830,602 | -0.23(-0.99%) |
Apr 07, 2025 | 22.32 | 24.91 | 22.31 | 23.75 | 9,676,438 | +0.57(+2.46%) |
Apr 04, 2025 | 22.69 | 23.64 | 21.40 | 23.18 | 10,237,455 | -0.59(-2.48%) |
Apr 03, 2025 | 24.40 | 24.82 | 23.46 | 23.77 | 12,085,839 | -2.50(-9.52%) |
Apr 02, 2025 | 24.75 | 26.45 | 24.63 | 26.27 | 6,308,928 | +1.44(+5.80%) |
Apr 01, 2025 | 24.81 | 25.13 | 24.18 | 24.83 | 4,439,260 | -0.17(-0.68%) |
Mar 31, 2025 | 25.18 | 25.25 | 24.01 | 25.00 | 9,557,027 | -0.67(-2.61%) |
Mar 28, 2025 | 26.92 | 27.02 | 25.43 | 25.67 | 5,878,322 | -1.34(-4.96%) |
Mar 27, 2025 | 27.35 | 27.55 | 26.98 | 27.01 | 3,582,243 | -0.59(-2.14%) |
Mar 26, 2025 | 27.48 | 27.89 | 27.17 | 27.60 | 3,045,359 | +0.06(+0.22%) |
Mar 25, 2025 | 28.23 | 28.45 | 27.36 | 27.54 | 3,344,109 | -0.59(-2.10%) |
Mar 24, 2025 | 27.84 | 28.26 | 27.70 | 28.13 | 6,078,438 | +0.77(+2.81%) |
Mar 21, 2025 | 27.80 | 27.86 | 26.73 | 27.36 | 9,462,200 | -0.89(-3.15%) |
Mar 20, 2025 | 28.76 | 29.20 | 28.23 | 28.25 | 4,719,739 | -0.87(-2.99%) |
Mar 19, 2025 | 27.56 | 29.59 | 27.56 | 29.12 | 8,617,096 | +1.56(+5.66%) |
Mar 18, 2025 | 28.08 | 28.73 | 27.46 | 27.56 | 3,901,695 | -0.52(-1.85%) |
Mar 17, 2025 | 28.16 | 28.91 | 27.98 | 28.08 | 6,465,860 | +0.01(+0.04%) |
Mar 14, 2025 | 27.19 | 28.40 | 27.07 | 28.07 | 5,248,941 | +1.44(+5.41%) |
Mar 13, 2025 | 27.22 | 27.47 | 26.42 | 26.63 | 5,211,676 | -0.69(-2.53%) |
Mar 12, 2025 | 28.40 | 28.64 | 27.06 | 27.32 | 5,018,403 | -0.52(-1.87%) |
Mar 11, 2025 | 27.33 | 28.19 | 26.91 | 27.84 | 7,765,419 | +0.58(+2.13%) |
Mar 10, 2025 | 28.15 | 28.49 | 26.84 | 27.26 | 6,264,376 | -1.22(-4.28%) |
Mar 07, 2025 | 28.72 | 28.89 | 26.92 | 28.48 | 9,478,916 | -0.43(-1.49%) |
Mar 06, 2025 | 30.18 | 30.30 | 28.85 | 28.91 | 6,637,732 | -1.46(-4.81%) |
Mar 05, 2025 | 30.82 | 31.32 | 29.77 | 30.37 | 7,141,087 | -0.36(-1.17%) |
Mar 04, 2025 | 30.87 | 31.42 | 29.27 | 30.73 | 7,588,529 | -0.74(-2.35%) |