Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 39.76 | 39.92 | 39.54 | 39.57 | 80,825 | -0.30(-0.75%) |
May 07, 2025 | 39.84 | 40.05 | 39.76 | 39.87 | 50,387 | +0.14(+0.35%) |
May 06, 2025 | 39.71 | 39.88 | 39.60 | 39.73 | 65,828 | -0.06(-0.15%) |
May 05, 2025 | 39.86 | 39.95 | 39.61 | 39.79 | 56,202 | -0.08(-0.20%) |
May 02, 2025 | 39.87 | 39.95 | 39.67 | 39.87 | 57,709 | +0.32(+0.81%) |
May 01, 2025 | 39.68 | 39.81 | 39.53 | 39.55 | 88,774 | -0.19(-0.48%) |
Apr 30, 2025 | 39.64 | 39.81 | 39.12 | 39.74 | 63,639 | +0.07(+0.18%) |
Apr 29, 2025 | 39.42 | 39.74 | 39.42 | 39.67 | 82,531 | +0.16(+0.40%) |
Apr 28, 2025 | 39.46 | 39.55 | 39.29 | 39.51 | 38,394 | +0.15(+0.38%) |
Apr 25, 2025 | 39.53 | 39.53 | 39.15 | 39.36 | 70,640 | -0.19(-0.48%) |
Apr 24, 2025 | 39.62 | 39.66 | 39.33 | 39.55 | 137,036 | -0.06(-0.15%) |
Apr 23, 2025 | 39.99 | 40.06 | 39.40 | 39.61 | 99,762 | -0.09(-0.23%) |
Apr 22, 2025 | 39.29 | 39.82 | 39.29 | 39.70 | 161,213 | +0.76(+1.95%) |
Apr 21, 2025 | 39.42 | 39.42 | 38.58 | 38.94 | 81,228 | -0.59(-1.49%) |
Apr 17, 2025 | 39.16 | 39.85 | 39.16 | 39.53 | 139,289 | +0.47(+1.20%) |
Apr 16, 2025 | 39.47 | 39.59 | 38.90 | 39.06 | 75,739 | -0.27(-0.69%) |
Apr 15, 2025 | 39.51 | 39.64 | 39.33 | 39.33 | 67,778 | -0.13(-0.33%) |
Apr 14, 2025 | 39.11 | 39.57 | 39.06 | 39.46 | 298,306 | +0.67(+1.73%) |
Apr 11, 2025 | 38.31 | 38.93 | 38.00 | 38.79 | 132,765 | +0.54(+1.41%) |
Apr 10, 2025 | 38.46 | 38.66 | 37.57 | 38.25 | 184,387 | -0.50(-1.29%) |
Apr 09, 2025 | 36.95 | 38.87 | 36.66 | 38.75 | 183,417 | +1.38(+3.69%) |
Apr 08, 2025 | 38.47 | 38.53 | 36.92 | 37.37 | 184,394 | -0.36(-0.95%) |
Apr 07, 2025 | 37.48 | 38.44 | 36.91 | 37.73 | 258,719 | -0.65(-1.69%) |
Apr 04, 2025 | 39.98 | 40.03 | 38.34 | 38.38 | 233,994 | -1.90(-4.72%) |
Apr 03, 2025 | 40.55 | 40.80 | 40.25 | 40.28 | 93,116 | -0.51(-1.25%) |
Apr 02, 2025 | 40.72 | 40.91 | 40.57 | 40.79 | 71,748 | -0.06(-0.15%) |
Apr 01, 2025 | 40.96 | 40.96 | 40.60 | 40.85 | 103,555 | -0.12(-0.29%) |
Mar 31, 2025 | 40.41 | 41.09 | 40.41 | 40.97 | 132,272 | +0.58(+1.44%) |
Mar 28, 2025 | 40.50 | 40.57 | 40.24 | 40.39 | 36,510 | -0.06(-0.15%) |
Mar 27, 2025 | 40.45 | 40.62 | 40.35 | 40.45 | 38,441 | +0.02(+0.05%) |
Mar 26, 2025 | 40.04 | 40.46 | 40.04 | 40.43 | 46,759 | +0.46(+1.15%) |
Mar 25, 2025 | 40.13 | 40.15 | 39.82 | 39.97 | 82,832 | -0.19(-0.47%) |
Mar 24, 2025 | 40.08 | 40.27 | 39.99 | 40.16 | 70,983 | +0.22(+0.55%) |
Mar 21, 2025 | 40.12 | 40.13 | 39.80 | 39.94 | 65,421 | -0.25(-0.62%) |
Mar 20, 2025 | 40.25 | 40.32 | 40.11 | 40.19 | 43,369 | -0.10(-0.25%) |
Mar 19, 2025 | 40.27 | 40.35 | 40.04 | 40.29 | 55,143 | +0.13(+0.32%) |
Mar 18, 2025 | 40.36 | 40.36 | 40.11 | 40.16 | 242,356 | -0.20(-0.50%) |
Mar 17, 2025 | 39.96 | 40.49 | 39.96 | 40.36 | 71,519 | +0.34(+0.85%) |
Mar 14, 2025 | 39.58 | 40.05 | 39.33 | 40.02 | 101,102 | +0.52(+1.32%) |
Mar 13, 2025 | 39.65 | 39.89 | 39.43 | 39.50 | 211,746 | -0.11(-0.28%) |
Mar 12, 2025 | 39.99 | 39.99 | 39.52 | 39.61 | 110,397 | -0.42(-1.05%) |
Mar 11, 2025 | 40.73 | 40.73 | 39.98 | 40.03 | 127,164 | -0.68(-1.67%) |
Mar 10, 2025 | 40.73 | 41.45 | 40.47 | 40.71 | 176,220 | +0.00(+0.00%) |
Mar 07, 2025 | 40.11 | 40.83 | 40.11 | 40.71 | 102,408 | +0.55(+1.37%) |
Mar 06, 2025 | 40.17 | 40.27 | 39.89 | 40.16 | 73,243 | -0.18(-0.45%) |
Mar 05, 2025 | 40.26 | 40.45 | 40.06 | 40.34 | 163,606 | -0.08(-0.20%) |
Mar 04, 2025 | 40.99 | 41.07 | 40.34 | 40.42 | 65,245 | -0.60(-1.46%) |