Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 12, 2025 | 28.92 | 29.15 | 28.69 | 29.02 | 197,582 | +1.50(+5.45%) |
May 09, 2025 | 27.85 | 27.85 | 27.44 | 27.52 | 44,012 | -0.15(-0.54%) |
May 08, 2025 | 27.57 | 27.78 | 27.32 | 27.67 | 63,089 | +0.28(+1.02%) |
May 07, 2025 | 27.71 | 27.71 | 27.30 | 27.39 | 110,606 | -0.61(-2.18%) |
May 06, 2025 | 28.03 | 28.23 | 28.00 | 28.00 | 41,198 | +0.11(+0.39%) |
May 05, 2025 | 27.62 | 28.05 | 27.56 | 27.89 | 39,237 | +0.00(+0.00%) |
May 02, 2025 | 27.75 | 28.03 | 27.71 | 27.89 | 51,795 | +0.88(+3.26%) |
May 01, 2025 | 27.05 | 27.13 | 26.94 | 27.01 | 86,478 | +0.06(+0.22%) |
Apr 30, 2025 | 27.00 | 27.06 | 26.74 | 26.95 | 49,795 | -0.23(-0.85%) |
Apr 29, 2025 | 27.22 | 27.38 | 27.15 | 27.18 | 24,793 | -0.10(-0.37%) |
Apr 28, 2025 | 26.98 | 27.29 | 26.98 | 27.28 | 47,234 | +0.19(+0.70%) |
Apr 25, 2025 | 26.96 | 27.10 | 26.85 | 27.09 | 17,140 | -0.12(-0.44%) |
Apr 24, 2025 | 26.75 | 27.25 | 26.75 | 27.21 | 31,346 | +0.20(+0.74%) |
Apr 23, 2025 | 27.12 | 27.75 | 26.99 | 27.01 | 66,292 | +0.82(+3.13%) |
Apr 22, 2025 | 25.75 | 26.42 | 25.73 | 26.19 | 36,267 | +0.93(+3.68%) |
Apr 21, 2025 | 25.21 | 25.27 | 24.93 | 25.26 | 22,249 | +0.03(+0.12%) |
Apr 17, 2025 | 25.73 | 25.88 | 25.23 | 25.23 | 39,680 | -0.10(-0.39%) |
Apr 16, 2025 | 25.42 | 25.58 | 25.14 | 25.33 | 40,062 | -0.69(-2.65%) |
Apr 15, 2025 | 26.07 | 26.13 | 25.99 | 26.02 | 17,366 | -0.13(-0.50%) |
Apr 14, 2025 | 25.91 | 26.85 | 25.91 | 26.15 | 63,070 | +0.77(+3.03%) |
Apr 11, 2025 | 25.16 | 25.44 | 24.66 | 25.38 | 57,296 | +0.45(+1.81%) |
Apr 10, 2025 | 25.33 | 25.74 | 24.72 | 24.93 | 52,242 | -0.20(-0.80%) |
Apr 09, 2025 | 24.15 | 25.38 | 23.69 | 25.13 | 109,574 | +1.14(+4.75%) |
Apr 08, 2025 | 25.96 | 26.08 | 23.68 | 23.99 | 103,883 | -1.25(-4.95%) |
Apr 07, 2025 | 24.86 | 26.45 | 24.61 | 25.24 | 142,288 | -1.07(-4.07%) |
Apr 04, 2025 | 27.11 | 27.23 | 25.77 | 26.31 | 227,098 | -2.85(-9.77%) |
Apr 03, 2025 | 28.82 | 29.39 | 28.82 | 29.16 | 57,009 | -0.54(-1.82%) |
Apr 02, 2025 | 29.70 | 29.78 | 29.40 | 29.70 | 17,038 | -0.09(-0.30%) |
Apr 01, 2025 | 29.71 | 29.89 | 29.59 | 29.79 | 34,068 | +0.18(+0.61%) |
Mar 31, 2025 | 29.31 | 29.69 | 29.14 | 29.61 | 38,385 | -0.14(-0.47%) |
Mar 28, 2025 | 30.42 | 30.42 | 29.68 | 29.75 | 60,106 | -1.01(-3.28%) |
Mar 27, 2025 | 30.47 | 31.05 | 30.46 | 30.76 | 44,395 | +0.46(+1.52%) |
Mar 26, 2025 | 30.30 | 30.60 | 30.06 | 30.30 | 29,569 | +0.22(+0.73%) |
Mar 25, 2025 | 30.11 | 30.58 | 30.08 | 30.08 | 190,290 | -0.38(-1.25%) |
Mar 24, 2025 | 30.63 | 30.64 | 30.37 | 30.46 | 48,688 | -0.01(-0.03%) |
Mar 21, 2025 | 30.49 | 30.63 | 30.25 | 30.47 | 63,709 | -0.56(-1.80%) |
Mar 20, 2025 | 31.17 | 31.48 | 31.00 | 31.03 | 57,473 | -1.23(-3.80%) |
Mar 19, 2025 | 32.39 | 32.39 | 31.95 | 32.25 | 78,527 | -0.22(-0.68%) |
Mar 18, 2025 | 32.75 | 32.78 | 32.09 | 32.47 | 64,468 | -0.02(-0.06%) |
Mar 17, 2025 | 31.30 | 32.56 | 31.30 | 32.49 | 137,209 | +1.27(+4.06%) |
Mar 14, 2025 | 31.19 | 31.43 | 30.95 | 31.23 | 58,307 | +0.81(+2.66%) |
Mar 13, 2025 | 30.23 | 30.61 | 30.22 | 30.42 | 17,794 | -0.04(-0.13%) |
Mar 12, 2025 | 30.58 | 30.64 | 30.01 | 30.46 | 32,823 | -0.33(-1.07%) |
Mar 11, 2025 | 30.69 | 31.22 | 30.30 | 30.79 | 141,797 | +0.78(+2.59%) |
Mar 10, 2025 | 30.53 | 30.66 | 29.75 | 30.01 | 105,507 | -1.09(-3.50%) |
Mar 07, 2025 | 31.12 | 31.55 | 30.69 | 31.10 | 42,009 | +0.12(+0.39%) |
Mar 06, 2025 | 31.37 | 31.68 | 30.74 | 30.98 | 90,598 | -0.22(-0.70%) |
Mar 05, 2025 | 30.09 | 31.22 | 30.07 | 31.20 | 117,450 | +1.94(+6.61%) |
Mar 04, 2025 | 28.83 | 29.59 | 28.64 | 29.26 | 50,176 | +0.55(+1.91%) |