Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 34.26 | 34.38 | 34.11 | 34.21 | 67,411 | -0.16(-0.47%) |
May 07, 2025 | 34.44 | 34.57 | 34.30 | 34.37 | 228,227 | -0.18(-0.52%) |
May 06, 2025 | 34.61 | 34.85 | 34.50 | 34.55 | 112,970 | -0.02(-0.06%) |
May 05, 2025 | 34.42 | 34.66 | 34.42 | 34.57 | 51,843 | +0.31(+0.90%) |
May 02, 2025 | 34.12 | 34.39 | 34.11 | 34.26 | 39,329 | +0.21(+0.62%) |
May 01, 2025 | 34.39 | 34.39 | 34.04 | 34.05 | 60,853 | -0.27(-0.79%) |
Apr 30, 2025 | 34.09 | 34.42 | 33.92 | 34.32 | 86,088 | -0.36(-1.04%) |
Apr 29, 2025 | 34.53 | 34.75 | 34.45 | 34.68 | 72,306 | +0.09(+0.26%) |
Apr 28, 2025 | 34.10 | 34.62 | 34.10 | 34.59 | 174,983 | +0.75(+2.22%) |
Apr 25, 2025 | 33.68 | 33.89 | 33.59 | 33.84 | 126,234 | +0.13(+0.39%) |
Apr 24, 2025 | 33.52 | 33.73 | 33.44 | 33.71 | 122,953 | +0.18(+0.54%) |
Apr 23, 2025 | 33.75 | 33.83 | 33.45 | 33.53 | 83,067 | +0.08(+0.24%) |
Apr 22, 2025 | 33.32 | 33.57 | 33.24 | 33.45 | 91,211 | +0.73(+2.23%) |
Apr 21, 2025 | 32.80 | 32.89 | 32.51 | 32.72 | 146,941 | -0.11(-0.34%) |
Apr 17, 2025 | 32.86 | 33.05 | 32.75 | 32.83 | 157,976 | +0.56(+1.74%) |
Apr 16, 2025 | 32.47 | 32.54 | 32.11 | 32.27 | 223,979 | -0.21(-0.65%) |
Apr 15, 2025 | 32.48 | 32.67 | 32.41 | 32.48 | 217,016 | +0.29(+0.90%) |
Apr 14, 2025 | 32.11 | 32.37 | 31.98 | 32.19 | 345,199 | +0.41(+1.29%) |
Apr 11, 2025 | 30.86 | 31.84 | 30.86 | 31.78 | 386,403 | +0.98(+3.18%) |
Apr 10, 2025 | 31.32 | 31.32 | 30.32 | 30.80 | 103,539 | -1.22(-3.81%) |
Apr 09, 2025 | 29.74 | 32.07 | 29.64 | 32.02 | 120,517 | +2.14(+7.16%) |
Apr 08, 2025 | 31.10 | 31.10 | 29.55 | 29.88 | 110,068 | +0.19(+0.64%) |
Apr 07, 2025 | 28.84 | 30.75 | 28.84 | 29.69 | 228,681 | -0.09(-0.30%) |
Apr 04, 2025 | 30.52 | 30.57 | 29.68 | 29.78 | 193,530 | -1.86(-5.88%) |
Apr 03, 2025 | 32.01 | 32.13 | 31.59 | 31.64 | 117,071 | -1.41(-4.27%) |
Apr 02, 2025 | 32.68 | 33.05 | 32.62 | 33.05 | 41,069 | -0.05(-0.15%) |
Apr 01, 2025 | 33.00 | 33.24 | 32.80 | 33.10 | 256,776 | -0.17(-0.51%) |
Mar 31, 2025 | 33.20 | 33.39 | 33.01 | 33.27 | 77,703 | -0.35(-1.04%) |
Mar 28, 2025 | 33.74 | 33.79 | 33.57 | 33.62 | 147,887 | -0.71(-2.07%) |
Mar 27, 2025 | 34.40 | 34.41 | 34.26 | 34.33 | 40,124 | -0.13(-0.38%) |
Mar 26, 2025 | 34.60 | 34.63 | 34.44 | 34.46 | 153,102 | -0.31(-0.89%) |
Mar 25, 2025 | 34.66 | 34.77 | 34.53 | 34.77 | 359,561 | +0.22(+0.64%) |
Mar 24, 2025 | 34.60 | 34.60 | 34.45 | 34.55 | 126,269 | -0.17(-0.49%) |
Mar 21, 2025 | 34.63 | 34.77 | 34.55 | 34.72 | 185,210 | +0.09(+0.27%) |
Mar 20, 2025 | 34.40 | 34.65 | 34.36 | 34.62 | 242,765 | -0.12(-0.33%) |
Mar 19, 2025 | 34.48 | 34.84 | 34.47 | 34.74 | 99,365 | +0.33(+0.96%) |
Mar 18, 2025 | 34.25 | 34.48 | 34.13 | 34.41 | 138,629 | +0.07(+0.20%) |
Mar 17, 2025 | 34.05 | 34.41 | 34.01 | 34.34 | 216,834 | +0.48(+1.42%) |
Mar 14, 2025 | 33.59 | 33.88 | 33.59 | 33.86 | 605,581 | +0.44(+1.32%) |
Mar 13, 2025 | 33.41 | 33.53 | 33.33 | 33.42 | 193,293 | +0.02(+0.06%) |
Mar 12, 2025 | 33.29 | 33.41 | 33.11 | 33.40 | 27,622 | +0.58(+1.77%) |
Mar 11, 2025 | 32.99 | 33.01 | 32.72 | 32.82 | 112,541 | -0.47(-1.41%) |
Mar 10, 2025 | 33.36 | 33.48 | 33.06 | 33.29 | 306,297 | -0.50(-1.48%) |
Mar 07, 2025 | 33.61 | 33.80 | 33.46 | 33.79 | 36,750 | +0.20(+0.60%) |
Mar 06, 2025 | 33.63 | 33.78 | 33.50 | 33.59 | 162,676 | -0.16(-0.47%) |
Mar 05, 2025 | 33.35 | 33.82 | 33.35 | 33.75 | 178,002 | +0.79(+2.40%) |
Mar 04, 2025 | 33.09 | 33.23 | 32.62 | 32.96 | 66,983 | -0.31(-0.93%) |