Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 37.06 | 37.51 | 36.91 | 37.26 | 3,829,514 | +0.55(+1.50%) |
May 07, 2025 | 36.76 | 37.06 | 36.55 | 36.71 | 2,532,374 | +0.08(+0.22%) |
May 06, 2025 | 37.03 | 37.12 | 36.60 | 36.63 | 2,672,473 | -0.65(-1.74%) |
May 05, 2025 | 36.89 | 37.67 | 36.71 | 37.28 | 3,295,604 | +0.18(+0.49%) |
May 02, 2025 | 36.61 | 37.23 | 36.48 | 37.10 | 2,677,136 | +1.01(+2.80%) |
May 01, 2025 | 35.85 | 36.43 | 35.55 | 36.09 | 2,876,032 | +0.15(+0.42%) |
Apr 30, 2025 | 35.74 | 36.07 | 35.18 | 35.94 | 3,669,258 | -0.22(-0.61%) |
Apr 29, 2025 | 35.64 | 36.29 | 35.51 | 36.16 | 3,618,451 | +0.41(+1.16%) |
Apr 28, 2025 | 35.41 | 35.80 | 35.38 | 35.74 | 2,642,165 | +0.45(+1.29%) |
Apr 25, 2025 | 35.51 | 35.73 | 35.11 | 35.29 | 3,221,578 | -0.49(-1.38%) |
Apr 24, 2025 | 34.95 | 35.85 | 34.80 | 35.78 | 3,563,836 | +0.69(+1.98%) |
Apr 23, 2025 | 35.61 | 36.27 | 34.78 | 35.09 | 7,490,035 | +0.44(+1.27%) |
Apr 22, 2025 | 33.62 | 34.70 | 33.52 | 34.65 | 5,472,168 | +1.33(+3.99%) |
Apr 21, 2025 | 33.84 | 34.05 | 32.79 | 33.32 | 7,173,202 | -0.83(-2.43%) |
Apr 17, 2025 | 33.33 | 34.74 | 33.27 | 34.15 | 11,341,342 | -0.25(-0.73%) |
Apr 16, 2025 | 34.93 | 35.27 | 34.05 | 34.40 | 5,988,959 | -0.67(-1.91%) |
Apr 15, 2025 | 34.60 | 35.57 | 34.60 | 35.07 | 5,289,504 | +0.47(+1.36%) |
Apr 14, 2025 | 34.24 | 34.97 | 34.17 | 34.60 | 6,802,455 | +0.76(+2.25%) |
Apr 11, 2025 | 33.59 | 34.18 | 32.88 | 33.84 | 5,836,673 | +0.01(+0.03%) |
Apr 10, 2025 | 35.40 | 35.40 | 32.80 | 33.83 | 9,317,873 | -1.99(-5.56%) |
Apr 09, 2025 | 33.02 | 36.55 | 32.27 | 35.82 | 8,826,305 | +2.40(+7.18%) |
Apr 08, 2025 | 34.90 | 35.59 | 32.90 | 33.42 | 6,591,071 | -0.65(-1.91%) |
Apr 07, 2025 | 33.01 | 35.03 | 32.25 | 34.07 | 8,600,396 | +0.30(+0.89%) |
Apr 04, 2025 | 34.08 | 34.61 | 32.75 | 33.77 | 9,715,443 | -1.70(-4.79%) |
Apr 03, 2025 | 37.66 | 37.80 | 35.35 | 35.47 | 7,037,993 | -4.15(-10.47%) |
Apr 02, 2025 | 38.52 | 39.73 | 38.49 | 39.62 | 3,244,021 | +0.69(+1.77%) |
Apr 01, 2025 | 38.87 | 39.30 | 38.34 | 38.93 | 3,171,643 | -0.27(-0.69%) |
Mar 31, 2025 | 38.16 | 39.33 | 37.98 | 39.20 | 4,496,010 | +0.76(+1.98%) |
Mar 28, 2025 | 39.36 | 39.67 | 38.24 | 38.44 | 2,763,937 | -0.95(-2.41%) |
Mar 27, 2025 | 39.78 | 40.10 | 39.26 | 39.39 | 3,032,793 | -0.40(-1.00%) |
Mar 26, 2025 | 39.93 | 40.45 | 39.63 | 39.79 | 2,964,836 | +0.00(+0.00%) |
Mar 25, 2025 | 39.95 | 40.10 | 39.67 | 39.79 | 2,545,828 | -0.08(-0.20%) |
Mar 24, 2025 | 39.61 | 40.00 | 39.29 | 39.87 | 3,155,155 | +0.76(+1.95%) |
Mar 21, 2025 | 38.78 | 39.20 | 38.47 | 39.10 | 21,207,666 | +0.05(+0.13%) |
Mar 20, 2025 | 38.82 | 39.56 | 38.71 | 39.05 | 3,608,430 | -0.03(-0.08%) |
Mar 19, 2025 | 38.55 | 39.45 | 38.43 | 39.08 | 3,647,393 | +0.56(+1.47%) |
Mar 18, 2025 | 38.62 | 38.80 | 38.22 | 38.52 | 3,415,670 | -0.10(-0.26%) |
Mar 17, 2025 | 37.92 | 38.74 | 37.80 | 38.62 | 5,909,829 | +0.44(+1.14%) |
Mar 14, 2025 | 37.58 | 38.21 | 37.37 | 38.18 | 4,440,378 | +1.06(+2.85%) |
Mar 13, 2025 | 38.25 | 38.45 | 37.09 | 37.12 | 5,329,993 | -1.04(-2.73%) |
Mar 12, 2025 | 38.34 | 38.57 | 37.57 | 38.16 | 4,832,089 | +0.30(+0.78%) |
Mar 11, 2025 | 39.06 | 39.17 | 37.82 | 37.87 | 5,584,142 | -1.04(-2.67%) |
Mar 10, 2025 | 39.04 | 39.62 | 38.48 | 38.91 | 7,025,326 | -0.77(-1.95%) |
Mar 07, 2025 | 39.36 | 39.88 | 38.52 | 39.68 | 5,828,762 | +0.20(+0.50%) |
Mar 06, 2025 | 39.74 | 39.82 | 39.02 | 39.48 | 4,975,136 | -0.58(-1.46%) |
Mar 05, 2025 | 41.10 | 41.26 | 39.34 | 40.06 | 8,481,297 | -1.17(-2.83%) |
Mar 04, 2025 | 42.25 | 42.43 | 40.44 | 41.23 | 7,191,365 | -1.41(-3.30%) |