Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2025 | 48.22 | 48.78 | 46.04 | 46.75 | 4,390,859 | -7.83(-14.35%) |
Apr 30, 2025 | 54.21 | 54.73 | 53.50 | 54.58 | 1,260,630 | +0.60(+1.11%) |
Apr 29, 2025 | 53.17 | 54.12 | 52.59 | 53.98 | 904,761 | +0.67(+1.26%) |
Apr 28, 2025 | 53.75 | 54.15 | 53.04 | 53.31 | 758,501 | -0.24(-0.45%) |
Apr 25, 2025 | 54.32 | 54.32 | 52.76 | 53.55 | 636,792 | -0.42(-0.78%) |
Apr 24, 2025 | 54.61 | 54.99 | 53.81 | 53.97 | 1,239,812 | -0.61(-1.12%) |
Apr 23, 2025 | 54.36 | 54.79 | 53.72 | 54.58 | 1,058,714 | +0.06(+0.11%) |
Apr 22, 2025 | 54.09 | 55.18 | 53.83 | 54.52 | 885,510 | +0.88(+1.64%) |
Apr 21, 2025 | 54.02 | 54.41 | 53.11 | 53.64 | 989,751 | -0.38(-0.69%) |
Apr 17, 2025 | 53.51 | 54.29 | 53.41 | 54.02 | 879,969 | +0.67(+1.27%) |
Apr 16, 2025 | 53.50 | 54.18 | 53.20 | 53.34 | 1,033,488 | +0.05(+0.09%) |
Apr 15, 2025 | 52.98 | 53.78 | 52.69 | 53.29 | 1,120,647 | +0.71(+1.35%) |
Apr 14, 2025 | 53.07 | 53.55 | 51.84 | 52.58 | 1,590,360 | -0.23(-0.44%) |
Apr 11, 2025 | 51.53 | 53.12 | 51.15 | 52.81 | 1,319,774 | +1.28(+2.48%) |
Apr 10, 2025 | 50.45 | 51.90 | 49.92 | 51.53 | 1,101,551 | +1.16(+2.30%) |
Apr 09, 2025 | 48.35 | 50.52 | 48.19 | 50.37 | 1,593,369 | +1.29(+2.63%) |
Apr 08, 2025 | 50.23 | 51.68 | 48.40 | 49.08 | 1,248,786 | -0.39(-0.79%) |
Apr 07, 2025 | 48.14 | 50.23 | 46.52 | 49.47 | 2,279,378 | -0.50(-1.00%) |
Apr 04, 2025 | 50.10 | 51.54 | 49.48 | 49.97 | 1,741,634 | -1.09(-2.13%) |
Apr 03, 2025 | 48.23 | 51.31 | 48.04 | 51.06 | 1,789,947 | +2.06(+4.20%) |
Apr 02, 2025 | 49.65 | 49.74 | 48.07 | 49.00 | 1,816,738 | -0.85(-1.71%) |
Apr 01, 2025 | 48.91 | 50.27 | 48.58 | 49.85 | 2,074,932 | +1.55(+3.21%) |
Mar 31, 2025 | 47.29 | 48.87 | 47.04 | 48.30 | 1,390,950 | +0.99(+2.10%) |
Mar 28, 2025 | 47.57 | 48.01 | 47.00 | 47.31 | 1,570,380 | +0.13(+0.28%) |
Mar 27, 2025 | 46.62 | 47.20 | 46.17 | 47.17 | 945,654 | +0.58(+1.24%) |
Mar 26, 2025 | 45.38 | 46.78 | 45.38 | 46.60 | 1,299,439 | +1.35(+2.98%) |
Mar 25, 2025 | 44.68 | 45.49 | 44.56 | 45.25 | 1,350,492 | +0.26(+0.57%) |
Mar 24, 2025 | 44.22 | 45.29 | 44.17 | 44.99 | 2,313,507 | +1.30(+2.98%) |
Mar 21, 2025 | 46.08 | 46.51 | 42.53 | 43.69 | 10,669,480 | -2.32(-5.05%) |
Mar 20, 2025 | 44.67 | 46.45 | 44.44 | 46.01 | 1,635,655 | +1.29(+2.89%) |
Mar 19, 2025 | 43.93 | 44.91 | 43.71 | 44.72 | 1,748,312 | +0.71(+1.61%) |
Mar 18, 2025 | 44.22 | 44.35 | 43.23 | 44.01 | 1,824,682 | +0.06(+0.14%) |
Mar 17, 2025 | 44.08 | 44.72 | 43.43 | 43.95 | 1,803,937 | -0.02(-0.04%) |
Mar 14, 2025 | 45.51 | 45.93 | 43.58 | 43.97 | 1,665,825 | -0.58(-1.29%) |
Mar 13, 2025 | 45.32 | 45.33 | 44.08 | 44.54 | 1,368,716 | -0.74(-1.64%) |
Mar 12, 2025 | 47.01 | 47.68 | 43.94 | 45.29 | 2,199,857 | -1.97(-4.16%) |
Mar 11, 2025 | 49.18 | 49.62 | 47.23 | 47.25 | 1,711,742 | -2.30(-4.65%) |
Mar 10, 2025 | 48.04 | 50.40 | 47.98 | 49.56 | 1,398,444 | +1.16(+2.40%) |
Mar 07, 2025 | 46.66 | 48.60 | 46.32 | 48.40 | 1,276,607 | +1.79(+3.84%) |
Mar 06, 2025 | 46.95 | 47.82 | 46.45 | 46.61 | 1,003,447 | -0.69(-1.46%) |
Mar 05, 2025 | 47.46 | 48.11 | 46.95 | 47.30 | 1,337,966 | -0.47(-0.98%) |
Mar 04, 2025 | 48.28 | 48.79 | 46.99 | 47.77 | 1,682,124 | -0.75(-1.55%) |