Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 25.32 | 25.33 | 24.38 | 25.08 | 327,069 | -0.67(-2.60%) |
May 07, 2025 | 25.52 | 26.12 | 25.50 | 25.75 | 246,875 | -0.03(-0.12%) |
May 06, 2025 | 25.59 | 26.05 | 25.33 | 25.78 | 370,672 | +0.00(+0.00%) |
May 05, 2025 | 25.51 | 26.03 | 25.44 | 25.78 | 271,631 | +0.95(+3.83%) |
May 02, 2025 | 24.93 | 25.81 | 24.70 | 24.83 | 268,044 | -0.73(-2.86%) |
May 01, 2025 | 26.09 | 26.14 | 24.91 | 25.56 | 334,574 | -0.22(-0.85%) |
Apr 30, 2025 | 25.21 | 26.36 | 25.19 | 25.78 | 485,326 | +1.26(+5.14%) |
Apr 29, 2025 | 24.78 | 24.93 | 24.27 | 24.52 | 163,757 | +0.23(+0.95%) |
Apr 28, 2025 | 24.69 | 24.76 | 24.17 | 24.29 | 204,008 | -0.33(-1.34%) |
Apr 25, 2025 | 24.90 | 25.15 | 24.59 | 24.62 | 177,558 | +0.05(+0.20%) |
Apr 24, 2025 | 24.88 | 25.26 | 24.36 | 24.57 | 183,813 | -0.73(-2.89%) |
Apr 23, 2025 | 24.73 | 25.58 | 24.32 | 25.30 | 372,383 | +0.09(+0.36%) |
Apr 22, 2025 | 25.91 | 26.09 | 24.81 | 25.21 | 206,778 | -1.32(-4.98%) |
Apr 21, 2025 | 25.98 | 27.06 | 25.82 | 26.53 | 241,284 | +1.36(+5.40%) |
Apr 17, 2025 | 26.03 | 26.03 | 24.39 | 25.17 | 229,339 | -1.20(-4.55%) |
Apr 16, 2025 | 26.44 | 26.61 | 25.50 | 26.37 | 184,958 | -0.43(-1.60%) |
Apr 15, 2025 | 26.68 | 26.82 | 25.82 | 26.80 | 150,984 | +0.08(+0.30%) |
Apr 14, 2025 | 25.75 | 27.23 | 25.61 | 26.72 | 223,633 | -0.17(-0.63%) |
Apr 11, 2025 | 27.95 | 29.13 | 26.48 | 26.89 | 477,542 | -1.28(-4.54%) |
Apr 10, 2025 | 26.32 | 29.15 | 26.16 | 28.17 | 770,811 | +3.16(+12.63%) |
Apr 09, 2025 | 30.63 | 31.02 | 24.35 | 25.01 | 1,191,148 | -4.51(-15.28%) |
Apr 08, 2025 | 26.57 | 30.41 | 26.25 | 29.52 | 886,980 | +1.35(+4.79%) |
Apr 07, 2025 | 29.57 | 30.49 | 26.42 | 28.17 | 871,806 | +0.55(+1.99%) |
Apr 04, 2025 | 24.99 | 27.74 | 24.69 | 27.62 | 1,148,668 | +4.15(+17.68%) |
Apr 03, 2025 | 22.05 | 23.48 | 21.94 | 23.47 | 925,185 | +3.18(+15.67%) |
Apr 02, 2025 | 20.70 | 20.77 | 20.26 | 20.29 | 318,938 | -0.04(-0.20%) |
Apr 01, 2025 | 20.65 | 20.98 | 20.30 | 20.33 | 254,516 | -0.22(-1.07%) |
Mar 31, 2025 | 21.12 | 21.15 | 20.33 | 20.55 | 266,020 | -0.49(-2.33%) |
Mar 28, 2025 | 20.96 | 21.23 | 20.69 | 21.04 | 242,154 | +0.22(+1.06%) |
Mar 27, 2025 | 20.53 | 20.97 | 20.39 | 20.82 | 288,801 | +0.38(+1.86%) |
Mar 26, 2025 | 20.41 | 20.51 | 19.96 | 20.44 | 287,892 | -0.19(-0.92%) |
Mar 25, 2025 | 20.65 | 20.76 | 20.28 | 20.63 | 161,004 | -0.20(-0.96%) |
Mar 24, 2025 | 21.09 | 21.16 | 20.55 | 20.83 | 213,536 | -0.47(-2.22%) |
Mar 21, 2025 | 21.11 | 21.54 | 21.06 | 21.30 | 192,475 | +0.33(+1.59%) |
Mar 20, 2025 | 21.34 | 21.53 | 20.85 | 20.97 | 215,997 | -0.16(-0.74%) |
Mar 19, 2025 | 21.64 | 21.73 | 20.93 | 21.12 | 233,047 | -0.70(-3.20%) |
Mar 18, 2025 | 21.65 | 22.16 | 21.59 | 21.82 | 283,671 | -0.07(-0.31%) |
Mar 17, 2025 | 22.63 | 22.63 | 21.68 | 21.89 | 272,484 | -0.72(-3.18%) |
Mar 14, 2025 | 23.75 | 23.96 | 22.53 | 22.61 | 198,697 | -1.34(-5.59%) |
Mar 13, 2025 | 23.85 | 24.26 | 23.18 | 23.95 | 170,147 | +0.30(+1.29%) |
Mar 12, 2025 | 23.86 | 24.00 | 23.23 | 23.64 | 110,674 | -0.25(-1.03%) |
Mar 11, 2025 | 23.33 | 24.11 | 23.11 | 23.89 | 174,096 | +0.40(+1.72%) |
Mar 10, 2025 | 23.74 | 23.92 | 22.84 | 23.48 | 175,874 | -0.36(-1.53%) |
Mar 07, 2025 | 24.49 | 24.49 | 23.48 | 23.85 | 230,979 | -0.77(-3.14%) |
Mar 06, 2025 | 25.01 | 25.40 | 24.39 | 24.62 | 182,658 | -0.19(-0.77%) |
Mar 05, 2025 | 24.70 | 25.69 | 24.55 | 24.81 | 461,780 | +0.74(+3.06%) |
Mar 04, 2025 | 24.26 | 24.90 | 23.33 | 24.07 | 425,855 | +0.47(+2.00%) |