Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2025 | 28.95 | 29.20 | 28.03 | 28.16 | 1,383,058 | -1.49(-5.03%) |
May 21, 2025 | 28.41 | 30.67 | 28.00 | 29.65 | 3,485,505 | +2.07(+7.51%) |
May 20, 2025 | 28.87 | 29.36 | 26.60 | 27.58 | 3,412,338 | +0.50(+1.85%) |
May 19, 2025 | 26.53 | 27.11 | 26.50 | 27.08 | 1,162,588 | -0.15(-0.55%) |
May 16, 2025 | 26.67 | 27.47 | 26.67 | 27.23 | 1,477,462 | +0.79(+2.99%) |
May 15, 2025 | 25.80 | 26.64 | 25.61 | 26.44 | 1,296,721 | -0.85(-3.11%) |
May 14, 2025 | 28.27 | 28.40 | 26.96 | 27.29 | 1,601,155 | -0.05(-0.18%) |
May 13, 2025 | 27.87 | 28.36 | 27.09 | 27.34 | 2,227,328 | -1.79(-6.14%) |
May 12, 2025 | 28.11 | 29.75 | 27.58 | 29.13 | 2,982,826 | +3.68(+14.46%) |
May 09, 2025 | 26.32 | 26.95 | 25.27 | 25.45 | 941,737 | -1.00(-3.78%) |
May 08, 2025 | 26.58 | 26.58 | 25.77 | 26.45 | 848,552 | +0.26(+0.99%) |
May 07, 2025 | 26.49 | 26.90 | 25.62 | 26.19 | 1,495,502 | -1.87(-6.66%) |
May 06, 2025 | 27.52 | 28.24 | 27.30 | 28.06 | 1,311,376 | +0.27(+0.97%) |
May 05, 2025 | 27.90 | 28.09 | 26.93 | 27.79 | 1,429,907 | -0.31(-1.10%) |
May 02, 2025 | 27.86 | 28.68 | 27.32 | 28.10 | 2,235,217 | +2.34(+9.08%) |
May 01, 2025 | 26.50 | 26.75 | 25.60 | 25.76 | 1,517,426 | +0.55(+2.18%) |
Apr 30, 2025 | 24.58 | 26.35 | 24.50 | 25.21 | 2,422,640 | +1.37(+5.75%) |
Apr 29, 2025 | 23.73 | 24.42 | 23.64 | 23.84 | 1,071,575 | +0.46(+1.97%) |
Apr 28, 2025 | 22.93 | 23.69 | 22.93 | 23.38 | 591,774 | +0.23(+0.99%) |
Apr 25, 2025 | 23.01 | 23.36 | 22.70 | 23.15 | 468,625 | +0.08(+0.35%) |
Apr 24, 2025 | 22.82 | 23.54 | 22.52 | 23.07 | 1,056,806 | -0.34(-1.45%) |
Apr 23, 2025 | 24.10 | 24.77 | 23.24 | 23.41 | 2,051,715 | +1.01(+4.51%) |
Apr 22, 2025 | 22.00 | 23.10 | 22.00 | 22.40 | 2,090,091 | +1.19(+5.61%) |
Apr 21, 2025 | 21.61 | 21.73 | 20.61 | 21.21 | 2,159,323 | -0.26(-1.21%) |
Apr 17, 2025 | 20.51 | 21.57 | 20.50 | 21.47 | 3,220,850 | +1.65(+8.32%) |
Apr 16, 2025 | 18.78 | 19.90 | 18.09 | 19.82 | 5,106,690 | -0.81(-3.93%) |
Apr 15, 2025 | 20.59 | 20.85 | 20.26 | 20.63 | 1,813,986 | +0.23(+1.13%) |
Apr 14, 2025 | 20.80 | 22.08 | 20.38 | 20.40 | 2,522,174 | -0.26(-1.26%) |
Apr 11, 2025 | 20.86 | 21.50 | 19.55 | 20.66 | 3,818,085 | +0.27(+1.32%) |
Apr 10, 2025 | 20.76 | 22.45 | 20.13 | 20.39 | 6,067,898 | +0.96(+4.94%) |
Apr 09, 2025 | 18.12 | 19.86 | 17.07 | 19.43 | 6,267,328 | +1.75(+9.90%) |
Apr 08, 2025 | 20.76 | 21.00 | 16.93 | 17.68 | 7,374,479 | -2.96(-14.34%) |
Apr 07, 2025 | 19.54 | 21.86 | 19.32 | 20.64 | 4,530,744 | -0.84(-3.89%) |
Apr 04, 2025 | 22.62 | 23.27 | 20.80 | 21.48 | 4,420,106 | -2.93(-12.02%) |
Apr 03, 2025 | 25.76 | 25.76 | 24.26 | 24.41 | 2,464,082 | -1.89(-7.19%) |
Apr 02, 2025 | 26.12 | 26.66 | 25.87 | 26.30 | 1,979,400 | +1.09(+4.32%) |
Apr 01, 2025 | 25.22 | 25.73 | 25.05 | 25.21 | 1,662,974 | -0.12(-0.47%) |
Mar 31, 2025 | 24.72 | 25.59 | 23.91 | 25.33 | 3,513,227 | +0.10(+0.40%) |
Mar 28, 2025 | 25.24 | 26.19 | 24.76 | 25.23 | 2,118,370 | -0.94(-3.59%) |
Mar 27, 2025 | 27.00 | 27.21 | 25.84 | 26.17 | 2,423,075 | -1.20(-4.38%) |
Mar 26, 2025 | 27.45 | 28.23 | 26.90 | 27.37 | 2,710,620 | +0.33(+1.22%) |
Mar 25, 2025 | 27.12 | 27.67 | 26.63 | 27.04 | 3,769,387 | -1.37(-4.82%) |
Mar 24, 2025 | 28.75 | 28.75 | 27.03 | 28.41 | 3,909,251 | +0.74(+2.67%) |
Mar 21, 2025 | 28.65 | 28.73 | 27.27 | 27.67 | 3,884,749 | -0.95(-3.32%) |
Mar 20, 2025 | 30.15 | 30.15 | 28.37 | 28.62 | 4,975,145 | -1.99(-6.50%) |
Mar 19, 2025 | 29.92 | 32.68 | 29.01 | 30.61 | 10,284,987 | -4.97(-13.97%) |
Mar 18, 2025 | 36.02 | 36.62 | 35.08 | 35.58 | 2,957,835 | +0.13(+0.37%) |
Mar 17, 2025 | 34.03 | 36.16 | 33.81 | 35.45 | 2,828,053 | +0.18(+0.51%) |
Mar 14, 2025 | 34.35 | 35.29 | 33.87 | 35.27 | 2,620,413 | +1.75(+5.22%) |
Mar 13, 2025 | 33.26 | 34.62 | 32.34 | 33.52 | 2,815,756 | -1.94(-5.47%) |
Mar 12, 2025 | 37.88 | 38.12 | 34.72 | 35.46 | 3,812,747 | -3.32(-8.56%) |
Mar 11, 2025 | 38.19 | 38.98 | 36.32 | 38.78 | 3,419,935 | +2.37(+6.51%) |
Mar 10, 2025 | 35.53 | 37.07 | 34.15 | 36.41 | 3,882,312 | +0.05(+0.14%) |
Mar 07, 2025 | 36.51 | 37.55 | 35.44 | 36.36 | 2,213,844 | -2.14(-5.56%) |
Mar 06, 2025 | 38.64 | 40.00 | 37.42 | 38.50 | 3,293,044 | -0.55(-1.42%) |
Mar 05, 2025 | 37.58 | 39.98 | 37.20 | 39.05 | 5,008,120 | +3.62(+10.20%) |
Mar 04, 2025 | 32.22 | 36.44 | 32.00 | 35.44 | 6,965,321 | +3.60(+11.31%) |