Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2025 | 35.11 | 36.63 | 35.10 | 36.19 | 8,903,662 | +0.79(+2.23%) |
Apr 30, 2025 | 35.43 | 35.53 | 34.56 | 35.40 | 10,530,345 | -0.52(-1.45%) |
Apr 29, 2025 | 36.03 | 36.16 | 35.48 | 35.92 | 7,425,900 | -0.29(-0.80%) |
Apr 28, 2025 | 36.50 | 36.68 | 35.93 | 36.21 | 6,833,383 | -0.24(-0.66%) |
Apr 25, 2025 | 35.94 | 36.49 | 35.63 | 36.45 | 7,103,077 | +0.07(+0.19%) |
Apr 24, 2025 | 36.25 | 36.45 | 35.50 | 36.38 | 9,677,528 | +0.49(+1.37%) |
Apr 23, 2025 | 36.80 | 38.16 | 35.72 | 35.89 | 13,337,504 | -2.47(-6.44%) |
Apr 22, 2025 | 37.88 | 38.76 | 37.23 | 38.36 | 10,035,014 | +0.56(+1.48%) |
Apr 21, 2025 | 38.32 | 38.52 | 37.39 | 37.80 | 6,137,439 | -1.11(-2.85%) |
Apr 17, 2025 | 38.77 | 39.48 | 38.64 | 38.91 | 5,548,886 | +0.78(+2.05%) |
Apr 16, 2025 | 37.99 | 38.81 | 37.76 | 38.13 | 6,154,395 | -0.03(-0.08%) |
Apr 15, 2025 | 37.78 | 38.51 | 37.73 | 38.16 | 5,099,947 | +0.35(+0.93%) |
Apr 14, 2025 | 38.53 | 38.55 | 37.35 | 37.81 | 6,014,613 | -0.12(-0.32%) |
Apr 11, 2025 | 36.87 | 38.10 | 36.01 | 37.93 | 9,066,415 | +1.27(+3.46%) |
Apr 10, 2025 | 37.35 | 37.49 | 35.85 | 36.66 | 12,788,022 | -2.09(-5.39%) |
Apr 09, 2025 | 34.63 | 39.38 | 34.06 | 38.75 | 17,307,912 | +3.75(+10.71%) |
Apr 08, 2025 | 36.64 | 37.07 | 34.25 | 35.00 | 13,599,512 | -0.71(-1.99%) |
Apr 07, 2025 | 34.62 | 36.78 | 33.60 | 35.71 | 16,797,804 | +0.23(+0.66%) |
Apr 04, 2025 | 39.29 | 39.68 | 35.36 | 35.48 | 20,986,336 | -5.38(-13.18%) |
Apr 03, 2025 | 42.31 | 42.60 | 40.38 | 40.86 | 11,060,448 | -4.06(-9.04%) |
Apr 02, 2025 | 44.19 | 44.99 | 44.02 | 44.92 | 7,060,379 | +0.12(+0.27%) |
Apr 01, 2025 | 43.77 | 44.82 | 43.53 | 44.80 | 6,977,570 | +0.85(+1.93%) |
Mar 31, 2025 | 42.74 | 44.04 | 42.53 | 43.95 | 9,272,012 | +0.87(+2.02%) |
Mar 28, 2025 | 43.57 | 43.76 | 42.74 | 43.08 | 4,460,079 | -0.55(-1.26%) |
Mar 27, 2025 | 44.24 | 44.28 | 43.35 | 43.63 | 4,462,057 | -0.39(-0.89%) |
Mar 26, 2025 | 45.25 | 45.36 | 43.84 | 44.02 | 5,952,951 | -1.16(-2.57%) |
Mar 25, 2025 | 44.84 | 45.22 | 44.70 | 45.18 | 7,541,334 | +0.58(+1.30%) |
Mar 24, 2025 | 44.80 | 45.18 | 44.43 | 44.60 | 9,529,027 | +0.49(+1.11%) |
Mar 21, 2025 | 44.20 | 44.68 | 43.69 | 44.11 | 20,139,476 | -0.58(-1.30%) |
Mar 20, 2025 | 44.62 | 45.00 | 44.08 | 44.69 | 6,101,791 | +0.09(+0.20%) |
Mar 19, 2025 | 43.67 | 45.07 | 43.65 | 44.60 | 6,839,871 | +0.90(+2.06%) |
Mar 18, 2025 | 44.00 | 44.26 | 43.37 | 43.70 | 5,013,412 | -0.18(-0.41%) |
Mar 17, 2025 | 43.10 | 44.08 | 43.06 | 43.88 | 5,451,464 | +1.04(+2.43%) |
Mar 14, 2025 | 42.22 | 42.97 | 41.91 | 42.84 | 4,683,616 | +1.10(+2.64%) |
Mar 13, 2025 | 42.32 | 42.91 | 41.51 | 41.74 | 5,772,861 | -0.74(-1.74%) |
Mar 12, 2025 | 41.88 | 43.13 | 41.85 | 42.48 | 7,129,645 | +0.63(+1.51%) |
Mar 11, 2025 | 41.74 | 42.37 | 41.27 | 41.85 | 8,457,431 | +0.69(+1.68%) |
Mar 10, 2025 | 42.70 | 42.91 | 40.50 | 41.16 | 10,966,637 | -1.73(-4.03%) |
Mar 07, 2025 | 42.13 | 43.45 | 41.85 | 42.89 | 9,118,636 | +0.99(+2.36%) |
Mar 06, 2025 | 41.79 | 42.23 | 41.36 | 41.90 | 8,673,981 | -0.42(-0.99%) |
Mar 05, 2025 | 42.59 | 42.71 | 41.56 | 42.32 | 10,630,044 | -0.54(-1.26%) |
Mar 04, 2025 | 43.00 | 43.59 | 41.61 | 42.86 | 9,329,213 | -0.74(-1.70%) |