Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2025 | 65.55 | 66.41 | 64.23 | 64.42 | 543,949 | -1.91(-2.88%) |
May 20, 2025 | 66.62 | 67.21 | 66.03 | 66.33 | 531,086 | -0.51(-0.76%) |
May 19, 2025 | 66.71 | 67.56 | 66.47 | 66.84 | 525,360 | -1.92(-2.79%) |
May 16, 2025 | 67.29 | 69.17 | 67.28 | 68.76 | 475,474 | +1.54(+2.29%) |
May 15, 2025 | 66.92 | 67.69 | 65.99 | 67.22 | 618,615 | -0.03(-0.04%) |
May 14, 2025 | 68.90 | 68.90 | 67.11 | 67.25 | 833,704 | -1.99(-2.87%) |
May 13, 2025 | 70.26 | 70.67 | 69.11 | 69.24 | 565,439 | -0.84(-1.20%) |
May 12, 2025 | 69.34 | 70.14 | 68.77 | 70.08 | 617,139 | +3.30(+4.94%) |
May 09, 2025 | 66.06 | 67.40 | 65.48 | 66.78 | 628,660 | +0.03(+0.04%) |
May 08, 2025 | 64.44 | 68.45 | 63.60 | 66.75 | 1,089,216 | +0.31(+0.47%) |
May 07, 2025 | 66.85 | 67.36 | 65.87 | 66.44 | 1,012,992 | +0.38(+0.58%) |
May 06, 2025 | 66.03 | 67.03 | 65.93 | 66.06 | 271,916 | -0.92(-1.37%) |
May 05, 2025 | 66.43 | 67.72 | 66.43 | 66.98 | 309,114 | -0.65(-0.96%) |
May 02, 2025 | 67.44 | 68.00 | 66.76 | 67.63 | 413,219 | +1.49(+2.25%) |
May 01, 2025 | 66.43 | 67.34 | 66.11 | 66.14 | 255,432 | +0.16(+0.24%) |
Apr 30, 2025 | 65.24 | 66.14 | 64.20 | 65.98 | 497,698 | -0.17(-0.26%) |
Apr 29, 2025 | 64.91 | 66.33 | 64.91 | 66.15 | 287,347 | +1.30(+2.00%) |
Apr 28, 2025 | 65.09 | 65.56 | 64.12 | 64.85 | 266,527 | -0.34(-0.52%) |
Apr 25, 2025 | 64.70 | 65.79 | 64.28 | 65.19 | 212,724 | +0.37(+0.57%) |
Apr 24, 2025 | 63.40 | 65.27 | 63.07 | 64.82 | 210,773 | +1.62(+2.56%) |
Apr 23, 2025 | 64.00 | 65.81 | 63.04 | 63.20 | 335,630 | +1.42(+2.30%) |
Apr 22, 2025 | 60.61 | 62.45 | 60.30 | 61.78 | 307,375 | +2.34(+3.94%) |
Apr 21, 2025 | 60.33 | 60.95 | 59.20 | 59.44 | 454,236 | -2.05(-3.33%) |
Apr 17, 2025 | 61.37 | 62.16 | 61.09 | 61.49 | 254,715 | +0.07(+0.11%) |
Apr 16, 2025 | 62.14 | 62.62 | 60.27 | 61.42 | 319,463 | -1.64(-2.60%) |
Apr 15, 2025 | 61.72 | 63.42 | 61.72 | 63.06 | 371,376 | +1.34(+2.17%) |
Apr 14, 2025 | 61.79 | 62.00 | 60.51 | 61.72 | 362,516 | +1.44(+2.39%) |
Apr 11, 2025 | 60.62 | 60.62 | 58.63 | 60.28 | 583,737 | -0.56(-0.92%) |
Apr 10, 2025 | 63.00 | 63.52 | 59.86 | 60.84 | 469,624 | -4.12(-6.34%) |
Apr 09, 2025 | 58.45 | 65.19 | 56.63 | 64.96 | 1,338,879 | +5.22(+8.74%) |
Apr 08, 2025 | 65.22 | 65.37 | 58.86 | 59.74 | 1,058,396 | -3.23(-5.13%) |
Apr 07, 2025 | 62.04 | 66.65 | 61.94 | 62.97 | 974,379 | -2.14(-3.29%) |
Apr 04, 2025 | 64.86 | 67.93 | 63.36 | 65.11 | 1,047,434 | -1.75(-2.62%) |
Apr 03, 2025 | 66.04 | 68.15 | 65.42 | 66.86 | 552,161 | -2.89(-4.14%) |
Apr 02, 2025 | 67.27 | 70.33 | 67.27 | 69.75 | 290,203 | +1.68(+2.47%) |
Apr 01, 2025 | 66.82 | 68.70 | 66.56 | 68.07 | 387,448 | +1.21(+1.81%) |
Mar 31, 2025 | 66.02 | 67.16 | 64.65 | 66.86 | 517,798 | -0.34(-0.51%) |
Mar 28, 2025 | 69.07 | 69.08 | 66.72 | 67.20 | 301,469 | -1.60(-2.33%) |
Mar 27, 2025 | 69.91 | 70.22 | 68.64 | 68.80 | 497,924 | -1.28(-1.83%) |
Mar 26, 2025 | 72.26 | 72.74 | 69.86 | 70.08 | 297,011 | -1.99(-2.76%) |
Mar 25, 2025 | 72.42 | 72.93 | 71.30 | 72.07 | 462,583 | -0.23(-0.32%) |
Mar 24, 2025 | 71.11 | 72.59 | 70.57 | 72.30 | 479,988 | +2.52(+3.61%) |
Mar 21, 2025 | 68.39 | 70.29 | 67.94 | 69.78 | 1,407,858 | +0.51(+0.74%) |
Mar 20, 2025 | 68.40 | 71.69 | 68.03 | 69.27 | 417,091 | +0.42(+0.61%) |
Mar 19, 2025 | 67.62 | 69.99 | 66.41 | 68.85 | 458,620 | +1.04(+1.53%) |
Mar 18, 2025 | 68.00 | 68.62 | 67.37 | 67.81 | 552,826 | -1.09(-1.58%) |
Mar 17, 2025 | 68.18 | 69.67 | 67.73 | 68.90 | 759,455 | +0.40(+0.58%) |
Mar 14, 2025 | 67.64 | 69.04 | 67.46 | 68.50 | 629,916 | +2.10(+3.16%) |
Mar 13, 2025 | 69.68 | 70.14 | 66.33 | 66.40 | 602,754 | -3.51(-5.02%) |
Mar 12, 2025 | 70.45 | 70.59 | 68.66 | 69.91 | 466,297 | +1.49(+2.18%) |
Mar 11, 2025 | 70.29 | 71.00 | 67.47 | 68.42 | 791,377 | -1.75(-2.49%) |
Mar 10, 2025 | 71.92 | 72.63 | 68.73 | 70.17 | 914,516 | -3.68(-4.98%) |
Mar 07, 2025 | 72.29 | 74.64 | 70.34 | 73.85 | 781,232 | +1.67(+2.31%) |
Mar 06, 2025 | 73.93 | 74.96 | 71.82 | 72.18 | 676,504 | -2.97(-3.95%) |
Mar 05, 2025 | 72.62 | 75.43 | 72.38 | 75.15 | 613,490 | +2.36(+3.24%) |
Mar 04, 2025 | 70.73 | 74.45 | 69.31 | 72.79 | 1,186,479 | +0.75(+1.04%) |