Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2025 | 41.77 | 42.12 | 41.08 | 41.68 | 3,032,494 | -0.11(-0.26%) |
May 13, 2025 | 42.25 | 42.52 | 41.46 | 41.79 | 2,890,936 | -0.23(-0.55%) |
May 12, 2025 | 43.09 | 43.17 | 41.46 | 42.02 | 3,675,249 | -0.41(-0.97%) |
May 09, 2025 | 41.90 | 42.81 | 41.18 | 42.43 | 4,327,245 | +1.01(+2.44%) |
May 08, 2025 | 40.91 | 42.08 | 40.78 | 41.42 | 3,879,699 | +0.89(+2.20%) |
May 07, 2025 | 42.26 | 42.33 | 40.41 | 40.53 | 3,886,310 | -1.73(-4.09%) |
May 06, 2025 | 42.50 | 43.12 | 42.10 | 42.26 | 2,420,596 | -0.63(-1.47%) |
May 05, 2025 | 43.60 | 43.92 | 42.53 | 42.89 | 4,313,553 | -1.16(-2.63%) |
May 02, 2025 | 43.36 | 44.35 | 42.49 | 44.05 | 6,739,611 | +0.59(+1.36%) |
May 01, 2025 | 44.38 | 44.71 | 43.20 | 43.46 | 6,160,818 | -0.25(-0.57%) |
Apr 30, 2025 | 42.83 | 43.80 | 42.45 | 43.71 | 4,222,421 | -0.10(-0.23%) |
Apr 29, 2025 | 43.15 | 43.99 | 43.12 | 43.81 | 3,512,819 | +0.56(+1.29%) |
Apr 28, 2025 | 42.83 | 43.59 | 42.58 | 43.25 | 4,854,366 | +0.57(+1.34%) |
Apr 25, 2025 | 42.20 | 42.90 | 41.99 | 42.68 | 5,065,649 | +0.42(+0.99%) |
Apr 24, 2025 | 41.53 | 42.37 | 41.53 | 42.26 | 2,967,139 | +0.27(+0.64%) |
Apr 23, 2025 | 41.34 | 42.18 | 40.91 | 41.99 | 5,835,099 | +1.41(+3.47%) |
Apr 22, 2025 | 39.43 | 40.90 | 39.39 | 40.58 | 5,940,585 | +1.57(+4.02%) |
Apr 21, 2025 | 40.93 | 40.95 | 38.57 | 39.01 | 6,004,831 | -2.55(-6.14%) |
Apr 17, 2025 | 42.35 | 42.40 | 41.41 | 41.56 | 3,950,367 | -0.26(-0.62%) |
Apr 16, 2025 | 40.40 | 42.13 | 40.21 | 41.82 | 5,115,899 | +0.43(+1.04%) |
Apr 15, 2025 | 40.94 | 41.78 | 40.85 | 41.39 | 4,221,616 | +0.48(+1.17%) |
Apr 14, 2025 | 39.93 | 41.27 | 39.20 | 40.91 | 4,446,316 | +0.85(+2.12%) |
Apr 11, 2025 | 41.10 | 41.20 | 38.38 | 40.06 | 11,971,941 | -0.81(-1.98%) |
Apr 10, 2025 | 40.45 | 43.23 | 40.45 | 40.87 | 14,523,626 | -4.27(-9.46%) |
Apr 09, 2025 | 44.70 | 46.18 | 42.93 | 45.14 | 15,395,033 | +1.09(+2.47%) |
Apr 08, 2025 | 45.25 | 45.50 | 43.12 | 44.05 | 9,939,180 | -0.45(-1.01%) |
Apr 07, 2025 | 37.52 | 44.74 | 36.92 | 44.50 | 24,609,756 | +6.21(+16.22%) |
Apr 04, 2025 | 37.58 | 38.62 | 35.87 | 38.29 | 9,266,916 | -0.66(-1.69%) |
Apr 03, 2025 | 40.86 | 41.50 | 38.93 | 38.95 | 8,353,884 | -3.45(-8.14%) |
Apr 02, 2025 | 41.70 | 42.75 | 41.38 | 42.40 | 6,422,873 | +0.23(+0.55%) |
Apr 01, 2025 | 42.21 | 44.20 | 41.39 | 42.17 | 9,838,738 | -0.09(-0.21%) |
Mar 31, 2025 | 41.75 | 42.76 | 41.07 | 42.26 | 9,067,570 | -0.74(-1.72%) |
Mar 28, 2025 | 44.80 | 44.87 | 42.28 | 43.00 | 10,040,000 | +0.02(+0.05%) |
Mar 27, 2025 | 43.03 | 43.44 | 42.43 | 42.98 | 3,847,458 | +0.02(+0.05%) |
Mar 26, 2025 | 43.20 | 43.61 | 42.44 | 42.96 | 4,237,250 | -0.04(-0.09%) |
Mar 25, 2025 | 41.12 | 43.19 | 41.12 | 43.00 | 6,685,484 | +1.85(+4.50%) |
Mar 24, 2025 | 41.38 | 42.02 | 40.67 | 41.15 | 6,121,794 | +0.25(+0.61%) |
Mar 21, 2025 | 40.15 | 41.17 | 40.08 | 40.90 | 4,921,651 | -0.16(-0.39%) |
Mar 20, 2025 | 41.25 | 41.54 | 40.45 | 41.06 | 6,234,721 | -0.56(-1.35%) |
Mar 19, 2025 | 41.70 | 41.88 | 41.21 | 41.62 | 7,697,048 | -0.08(-0.19%) |
Mar 18, 2025 | 40.30 | 42.10 | 40.06 | 41.70 | 6,679,874 | +1.59(+3.96%) |
Mar 17, 2025 | 40.06 | 41.25 | 39.22 | 40.11 | 11,661,748 | +1.11(+2.85%) |
Mar 14, 2025 | 37.85 | 39.03 | 37.53 | 39.00 | 3,005,548 | +1.48(+3.94%) |
Mar 13, 2025 | 38.06 | 38.67 | 37.45 | 37.52 | 2,875,803 | -0.53(-1.39%) |
Mar 12, 2025 | 37.46 | 38.60 | 36.55 | 38.05 | 6,432,340 | +0.99(+2.67%) |
Mar 11, 2025 | 35.03 | 37.15 | 35.00 | 37.06 | 8,766,678 | +1.92(+5.46%) |
Mar 10, 2025 | 35.76 | 36.00 | 34.17 | 35.14 | 7,472,763 | -1.09(-3.01%) |
Mar 07, 2025 | 37.02 | 37.45 | 35.91 | 36.23 | 5,153,220 | -0.96(-2.58%) |
Mar 06, 2025 | 37.22 | 37.59 | 36.69 | 37.19 | 2,940,285 | -0.26(-0.69%) |
Mar 05, 2025 | 38.23 | 38.50 | 37.24 | 37.45 | 3,741,584 | -0.25(-0.66%) |
Mar 04, 2025 | 38.30 | 38.63 | 36.41 | 37.70 | 3,794,128 | -1.14(-2.94%) |