Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2025 | 28.00 | 28.11 | 27.68 | 27.96 | 3,664,511 | -0.42(-1.48%) |
May 12, 2025 | 28.17 | 28.48 | 27.71 | 28.38 | 7,227,828 | +1.75(+6.57%) |
May 09, 2025 | 26.85 | 27.09 | 26.48 | 26.63 | 3,212,059 | -0.60(-2.20%) |
May 08, 2025 | 27.19 | 27.48 | 26.91 | 27.23 | 4,521,910 | +0.94(+3.58%) |
May 07, 2025 | 26.10 | 26.32 | 25.88 | 26.29 | 3,973,726 | +0.61(+2.38%) |
May 06, 2025 | 25.44 | 25.80 | 25.39 | 25.68 | 6,111,249 | +0.43(+1.70%) |
May 05, 2025 | 24.95 | 25.39 | 24.88 | 25.25 | 1,822,877 | +0.21(+0.84%) |
May 02, 2025 | 25.51 | 25.55 | 25.01 | 25.04 | 2,222,821 | +0.49(+2.00%) |
May 01, 2025 | 24.55 | 24.78 | 24.44 | 24.55 | 1,435,614 | +0.16(+0.66%) |
Apr 30, 2025 | 24.21 | 24.64 | 24.17 | 24.39 | 3,230,966 | +0.22(+0.91%) |
Apr 29, 2025 | 24.30 | 24.58 | 24.12 | 24.17 | 2,275,109 | -0.13(-0.53%) |
Apr 28, 2025 | 23.79 | 24.48 | 23.70 | 24.30 | 3,491,513 | +0.82(+3.49%) |
Apr 25, 2025 | 23.37 | 23.58 | 23.13 | 23.48 | 2,706,564 | -0.34(-1.43%) |
Apr 24, 2025 | 23.59 | 23.88 | 23.30 | 23.82 | 3,512,744 | -0.16(-0.67%) |
Apr 23, 2025 | 24.07 | 24.56 | 23.96 | 23.98 | 3,054,048 | +0.20(+0.84%) |
Apr 22, 2025 | 23.83 | 24.05 | 23.50 | 23.78 | 4,465,550 | +0.57(+2.46%) |
Apr 21, 2025 | 23.03 | 23.23 | 22.74 | 23.21 | 2,786,014 | +0.09(+0.39%) |
Apr 17, 2025 | 23.04 | 23.33 | 22.84 | 23.12 | 2,819,766 | +0.39(+1.72%) |
Apr 16, 2025 | 22.59 | 22.86 | 22.23 | 22.73 | 4,639,863 | -0.71(-3.03%) |
Apr 15, 2025 | 23.18 | 23.45 | 23.00 | 23.44 | 3,445,018 | -0.41(-1.72%) |
Apr 14, 2025 | 23.56 | 24.04 | 23.30 | 23.85 | 7,219,311 | +0.62(+2.67%) |
Apr 11, 2025 | 22.89 | 23.57 | 22.83 | 23.23 | 9,287,433 | +0.98(+4.40%) |
Apr 10, 2025 | 21.78 | 22.78 | 21.21 | 22.25 | 10,952,676 | +1.11(+5.25%) |
Apr 09, 2025 | 20.20 | 21.29 | 19.57 | 21.14 | 8,455,812 | +1.35(+6.82%) |
Apr 08, 2025 | 21.37 | 21.43 | 19.10 | 19.79 | 13,918,547 | -1.72(-8.00%) |
Apr 07, 2025 | 20.79 | 22.44 | 20.60 | 21.51 | 9,030,414 | -1.29(-5.66%) |
Apr 04, 2025 | 23.34 | 23.66 | 22.45 | 22.80 | 8,321,400 | -1.97(-7.95%) |
Apr 03, 2025 | 24.77 | 24.99 | 24.66 | 24.77 | 3,620,976 | -0.75(-2.94%) |
Apr 02, 2025 | 25.61 | 25.70 | 25.27 | 25.52 | 2,938,846 | -0.12(-0.47%) |
Apr 01, 2025 | 25.54 | 25.72 | 25.39 | 25.64 | 3,299,780 | +0.44(+1.75%) |
Mar 31, 2025 | 25.47 | 25.61 | 25.04 | 25.20 | 5,276,592 | -0.32(-1.25%) |
Mar 28, 2025 | 25.65 | 25.76 | 25.32 | 25.52 | 4,588,858 | -0.62(-2.37%) |
Mar 27, 2025 | 26.05 | 26.38 | 25.83 | 26.14 | 6,600,256 | -0.53(-1.99%) |
Mar 26, 2025 | 26.32 | 27.01 | 26.28 | 26.67 | 4,298,901 | +0.63(+2.42%) |
Mar 25, 2025 | 25.70 | 26.43 | 25.70 | 26.04 | 4,611,575 | -0.14(-0.53%) |
Mar 24, 2025 | 26.61 | 26.61 | 26.12 | 26.18 | 5,043,464 | -0.22(-0.83%) |
Mar 21, 2025 | 25.88 | 26.52 | 25.69 | 26.40 | 4,058,282 | -0.37(-1.36%) |
Mar 20, 2025 | 27.06 | 27.64 | 26.74 | 26.77 | 5,451,896 | -0.75(-2.74%) |
Mar 19, 2025 | 27.93 | 28.02 | 27.27 | 27.52 | 5,033,278 | -0.10(-0.36%) |
Mar 18, 2025 | 28.50 | 28.50 | 27.23 | 27.62 | 9,498,736 | +0.27(+0.99%) |
Mar 17, 2025 | 26.66 | 27.80 | 25.87 | 27.35 | 10,383,046 | -0.11(-0.40%) |
Mar 14, 2025 | 27.64 | 29.48 | 27.20 | 27.46 | 15,620,257 | -1.26(-4.39%) |
Mar 13, 2025 | 28.54 | 29.34 | 28.41 | 28.72 | 7,174,035 | -1.01(-3.40%) |
Mar 12, 2025 | 28.85 | 29.80 | 28.42 | 29.73 | 10,726,085 | +0.24(+0.81%) |
Mar 11, 2025 | 28.71 | 29.79 | 28.66 | 29.49 | 8,910,785 | +1.93(+7.00%) |
Mar 10, 2025 | 28.03 | 28.32 | 27.02 | 27.56 | 11,324,838 | -1.46(-5.03%) |
Mar 07, 2025 | 28.25 | 29.48 | 28.21 | 29.02 | 9,338,365 | +1.46(+5.30%) |
Mar 06, 2025 | 28.29 | 28.41 | 27.38 | 27.56 | 7,849,579 | -1.11(-3.87%) |
Mar 05, 2025 | 28.30 | 28.77 | 28.16 | 28.67 | 6,129,686 | +1.00(+3.61%) |
Mar 04, 2025 | 27.45 | 28.09 | 26.92 | 27.67 | 6,705,029 | +0.30(+1.10%) |