Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 25.74 | 25.93 | 25.03 | 25.50 | 209,440 | +0.08(+0.31%) |
May 07, 2025 | 25.39 | 25.65 | 24.77 | 25.42 | 254,354 | -0.01(-0.04%) |
May 06, 2025 | 25.15 | 25.98 | 24.79 | 25.43 | 252,363 | +0.07(+0.28%) |
May 05, 2025 | 25.73 | 26.15 | 25.15 | 25.36 | 420,654 | -0.56(-2.16%) |
May 02, 2025 | 24.84 | 26.18 | 24.66 | 25.92 | 533,393 | +1.51(+6.19%) |
May 01, 2025 | 23.71 | 24.63 | 23.31 | 24.41 | 419,841 | +0.62(+2.61%) |
Apr 30, 2025 | 22.73 | 24.13 | 21.98 | 23.79 | 609,299 | +1.45(+6.49%) |
Apr 29, 2025 | 21.47 | 23.51 | 21.00 | 22.34 | 776,668 | +3.14(+16.35%) |
Apr 28, 2025 | 19.99 | 20.19 | 19.15 | 19.20 | 323,851 | -0.73(-3.66%) |
Apr 25, 2025 | 19.22 | 19.96 | 18.72 | 19.93 | 243,495 | +0.53(+2.73%) |
Apr 24, 2025 | 18.83 | 19.48 | 18.65 | 19.40 | 209,151 | +0.69(+3.69%) |
Apr 23, 2025 | 19.46 | 19.93 | 18.69 | 18.71 | 310,075 | -0.06(-0.32%) |
Apr 22, 2025 | 18.24 | 19.11 | 18.05 | 18.77 | 239,665 | +0.80(+4.45%) |
Apr 21, 2025 | 19.07 | 19.07 | 17.57 | 17.97 | 243,275 | -1.39(-7.18%) |
Apr 17, 2025 | 19.68 | 20.27 | 19.01 | 19.36 | 300,543 | -0.34(-1.73%) |
Apr 16, 2025 | 20.46 | 20.87 | 19.52 | 19.70 | 421,126 | -0.77(-3.76%) |
Apr 15, 2025 | 20.43 | 20.80 | 19.92 | 20.47 | 176,202 | -0.09(-0.44%) |
Apr 14, 2025 | 20.73 | 21.05 | 20.00 | 20.56 | 229,908 | +0.20(+0.98%) |
Apr 11, 2025 | 19.91 | 20.43 | 19.40 | 20.36 | 161,049 | +0.45(+2.26%) |
Apr 10, 2025 | 20.01 | 20.52 | 19.45 | 19.91 | 215,210 | -0.78(-3.77%) |
Apr 09, 2025 | 19.48 | 21.04 | 18.91 | 20.69 | 358,810 | +1.54(+8.04%) |
Apr 08, 2025 | 20.34 | 21.00 | 18.90 | 19.15 | 240,645 | -0.22(-1.14%) |
Apr 07, 2025 | 19.17 | 20.52 | 18.66 | 19.37 | 333,085 | -0.43(-2.17%) |
Apr 04, 2025 | 19.13 | 19.84 | 18.44 | 19.80 | 528,244 | -0.21(-1.05%) |
Apr 03, 2025 | 20.30 | 20.67 | 19.67 | 20.01 | 413,418 | -1.34(-6.28%) |
Apr 02, 2025 | 22.55 | 22.98 | 21.33 | 21.35 | 430,714 | -1.74(-7.54%) |
Apr 01, 2025 | 22.85 | 23.61 | 22.57 | 23.09 | 337,822 | +0.29(+1.27%) |
Mar 31, 2025 | 23.04 | 23.20 | 22.44 | 22.80 | 767,989 | -0.90(-3.80%) |
Mar 28, 2025 | 24.47 | 24.60 | 23.57 | 23.70 | 282,590 | -0.86(-3.50%) |
Mar 27, 2025 | 24.13 | 24.77 | 23.26 | 24.56 | 284,737 | +0.40(+1.66%) |
Mar 26, 2025 | 24.12 | 24.21 | 23.61 | 24.16 | 222,527 | +0.04(+0.17%) |
Mar 25, 2025 | 24.90 | 24.90 | 23.42 | 24.12 | 327,036 | -1.02(-4.06%) |
Mar 24, 2025 | 24.74 | 25.32 | 24.70 | 25.14 | 227,097 | +0.83(+3.41%) |
Mar 21, 2025 | 23.80 | 24.44 | 23.27 | 24.31 | 786,976 | +0.41(+1.72%) |
Mar 20, 2025 | 23.98 | 24.49 | 23.84 | 23.90 | 109,914 | -0.32(-1.32%) |
Mar 19, 2025 | 23.40 | 24.57 | 23.10 | 24.22 | 218,597 | +0.74(+3.15%) |
Mar 18, 2025 | 23.37 | 23.69 | 23.08 | 23.48 | 158,675 | -0.02(-0.09%) |
Mar 17, 2025 | 23.44 | 23.90 | 23.20 | 23.50 | 144,115 | +0.25(+1.08%) |
Mar 14, 2025 | 23.14 | 23.41 | 22.89 | 23.25 | 179,811 | +0.37(+1.62%) |
Mar 13, 2025 | 23.37 | 23.40 | 22.33 | 22.88 | 194,963 | -0.47(-2.01%) |
Mar 12, 2025 | 23.20 | 23.85 | 22.90 | 23.35 | 200,452 | +0.41(+1.79%) |
Mar 11, 2025 | 23.34 | 23.73 | 22.34 | 22.94 | 332,658 | -0.29(-1.25%) |
Mar 10, 2025 | 23.89 | 23.95 | 22.77 | 23.23 | 268,443 | -1.01(-4.17%) |
Mar 07, 2025 | 24.26 | 24.50 | 23.59 | 24.24 | 194,133 | -0.26(-1.06%) |
Mar 06, 2025 | 24.17 | 24.76 | 24.00 | 24.50 | 181,825 | -0.28(-1.13%) |
Mar 05, 2025 | 24.12 | 24.83 | 24.00 | 24.78 | 227,842 | +0.46(+1.89%) |
Mar 04, 2025 | 23.82 | 24.48 | 23.22 | 24.32 | 282,990 | +0.00(+0.00%) |