Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2025 | 26.38 | 26.59 | 25.89 | 26.49 | 10,539,343 | +0.03(+0.11%) |
Apr 24, 2025 | 24.65 | 26.69 | 24.62 | 26.46 | 22,088,628 | +0.94(+3.68%) |
Apr 23, 2025 | 25.64 | 26.55 | 25.26 | 25.52 | 15,306,138 | +0.77(+3.11%) |
Apr 22, 2025 | 24.48 | 24.77 | 24.07 | 24.75 | 9,955,675 | +0.71(+2.95%) |
Apr 21, 2025 | 24.42 | 24.72 | 23.82 | 24.04 | 10,950,430 | -0.70(-2.83%) |
Apr 17, 2025 | 24.87 | 25.14 | 24.28 | 24.74 | 11,520,709 | -0.12(-0.48%) |
Apr 16, 2025 | 26.02 | 26.08 | 24.57 | 24.86 | 11,603,325 | -0.95(-3.68%) |
Apr 15, 2025 | 25.51 | 26.63 | 25.50 | 25.81 | 8,965,342 | +0.25(+0.98%) |
Apr 14, 2025 | 26.41 | 26.46 | 25.18 | 25.56 | 12,191,254 | -0.63(-2.41%) |
Apr 11, 2025 | 25.67 | 26.24 | 24.98 | 26.19 | 13,413,669 | +0.40(+1.55%) |
Apr 10, 2025 | 27.50 | 28.06 | 25.19 | 25.79 | 13,580,492 | -2.76(-9.67%) |
Apr 09, 2025 | 24.58 | 29.06 | 24.32 | 28.55 | 28,872,554 | +3.80(+15.35%) |
Apr 08, 2025 | 26.34 | 26.83 | 24.42 | 24.75 | 18,257,282 | -1.21(-4.66%) |
Apr 07, 2025 | 25.09 | 26.81 | 24.50 | 25.96 | 19,234,400 | +0.09(+0.35%) |
Apr 04, 2025 | 28.00 | 28.12 | 25.55 | 25.87 | 23,133,796 | -2.99(-10.36%) |
Apr 03, 2025 | 30.80 | 31.01 | 28.85 | 28.86 | 18,933,200 | -3.00(-9.42%) |
Apr 02, 2025 | 31.23 | 32.05 | 31.21 | 31.86 | 10,173,956 | +0.27(+0.85%) |
Apr 01, 2025 | 32.72 | 33.16 | 31.29 | 31.59 | 17,825,552 | -1.99(-5.93%) |
Mar 31, 2025 | 32.90 | 33.88 | 32.77 | 33.58 | 10,676,909 | -0.01(-0.03%) |
Mar 28, 2025 | 34.33 | 34.40 | 33.34 | 33.59 | 10,683,700 | -0.34(-1.00%) |
Mar 27, 2025 | 34.45 | 34.56 | 33.90 | 33.93 | 8,042,699 | -0.46(-1.34%) |
Mar 26, 2025 | 34.80 | 34.93 | 34.01 | 34.39 | 8,863,043 | -0.28(-0.81%) |
Mar 25, 2025 | 35.00 | 35.24 | 34.39 | 34.67 | 9,623,628 | -0.17(-0.49%) |
Mar 24, 2025 | 34.80 | 35.00 | 34.32 | 34.84 | 16,493,575 | +0.01(+0.03%) |
Mar 21, 2025 | 33.77 | 34.89 | 33.68 | 34.83 | 21,663,144 | +0.68(+1.99%) |
Mar 20, 2025 | 33.69 | 34.43 | 33.49 | 34.15 | 14,057,745 | +0.55(+1.64%) |
Mar 19, 2025 | 32.42 | 33.75 | 32.26 | 33.60 | 13,426,874 | +1.21(+3.74%) |
Mar 18, 2025 | 32.32 | 32.77 | 31.90 | 32.39 | 10,328,905 | +0.26(+0.81%) |
Mar 17, 2025 | 31.70 | 32.48 | 31.60 | 32.13 | 15,046,019 | +0.40(+1.26%) |
Mar 14, 2025 | 31.48 | 31.90 | 30.88 | 31.73 | 16,207,264 | +0.73(+2.35%) |
Mar 13, 2025 | 30.52 | 31.55 | 30.02 | 31.00 | 19,473,448 | +0.90(+2.99%) |
Mar 12, 2025 | 30.42 | 30.64 | 29.30 | 30.10 | 21,631,752 | -0.25(-0.82%) |
Mar 11, 2025 | 32.09 | 32.55 | 29.41 | 30.35 | 41,504,532 | +2.34(+8.34%) |
Mar 10, 2025 | 28.48 | 28.73 | 27.48 | 28.01 | 14,181,374 | -1.01(-3.49%) |
Mar 07, 2025 | 28.83 | 29.17 | 28.38 | 29.03 | 27,717,368 | -0.33(-1.12%) |
Mar 06, 2025 | 29.40 | 29.96 | 29.16 | 29.36 | 7,374,803 | -0.42(-1.40%) |
Mar 05, 2025 | 29.46 | 29.88 | 29.05 | 29.77 | 10,345,731 | +0.50(+1.70%) |
Mar 04, 2025 | 30.14 | 30.14 | 29.18 | 29.28 | 11,234,509 | -1.15(-3.79%) |
Mar 03, 2025 | 30.35 | 31.06 | 30.00 | 30.43 | 8,255,448 | -0.45(-1.45%) |
Feb 28, 2025 | 30.45 | 30.97 | 30.30 | 30.88 | 6,523,487 | +0.42(+1.37%) |
Feb 27, 2025 | 30.69 | 30.93 | 30.02 | 30.46 | 6,934,251 | -0.05(-0.16%) |
Feb 26, 2025 | 30.22 | 30.72 | 30.13 | 30.51 | 8,578,110 | +0.44(+1.45%) |
Feb 25, 2025 | 30.09 | 30.28 | 29.74 | 30.07 | 9,609,920 | -0.02(-0.07%) |
Feb 24, 2025 | 29.95 | 30.44 | 29.72 | 30.09 | 17,532,518 | +0.46(+1.54%) |
Feb 21, 2025 | 30.52 | 31.17 | 29.50 | 29.63 | 10,319,543 | -0.80(-2.61%) |
Feb 20, 2025 | 29.99 | 30.43 | 29.87 | 30.43 | 7,842,295 | +0.41(+1.36%) |
Feb 19, 2025 | 29.62 | 30.28 | 29.56 | 30.02 | 7,775,958 | +0.20(+0.67%) |
Feb 18, 2025 | 30.65 | 30.67 | 29.61 | 29.82 | 9,809,704 | -0.28(-0.92%) |
Feb 14, 2025 | 29.91 | 30.16 | 29.63 | 30.10 | 7,060,818 | +0.35(+1.17%) |
Feb 13, 2025 | 29.67 | 29.88 | 29.12 | 29.75 | 10,157,637 | +0.05(+0.17%) |
Feb 12, 2025 | 29.48 | 29.71 | 29.21 | 29.70 | 7,850,835 | +0.11(+0.37%) |
Feb 11, 2025 | 30.00 | 30.08 | 29.41 | 29.59 | 7,451,441 | -0.36(-1.19%) |
Feb 10, 2025 | 30.75 | 30.75 | 29.89 | 29.95 | 6,166,200 | -0.86(-2.81%) |
Feb 07, 2025 | 30.97 | 31.03 | 30.63 | 30.82 | 5,608,780 | -0.09(-0.29%) |
Feb 06, 2025 | 30.90 | 31.13 | 30.57 | 30.91 | 7,366,568 | +0.20(+0.65%) |
Feb 05, 2025 | 30.61 | 31.16 | 30.40 | 30.71 | 7,749,101 | +0.10(+0.32%) |
Feb 04, 2025 | 30.15 | 30.62 | 29.96 | 30.61 | 9,831,748 | +0.31(+1.02%) |