Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 21.14 | 21.53 | 20.11 | 20.24 | 804,601 | -0.90(-4.26%) |
May 07, 2025 | 22.52 | 24.00 | 20.24 | 21.14 | 914,051 | -5.34(-20.17%) |
May 06, 2025 | 25.95 | 26.62 | 25.82 | 26.48 | 178,299 | -0.14(-0.53%) |
May 05, 2025 | 26.71 | 27.02 | 26.49 | 26.62 | 148,137 | -0.47(-1.73%) |
May 02, 2025 | 26.77 | 27.52 | 26.77 | 27.09 | 82,219 | +0.74(+2.81%) |
May 01, 2025 | 26.46 | 27.26 | 26.14 | 26.35 | 147,728 | +0.14(+0.53%) |
Apr 30, 2025 | 25.78 | 26.32 | 25.17 | 26.21 | 160,644 | -0.28(-1.06%) |
Apr 29, 2025 | 26.30 | 26.84 | 26.20 | 26.49 | 140,040 | -0.10(-0.38%) |
Apr 28, 2025 | 26.57 | 27.19 | 26.18 | 26.59 | 177,819 | -0.12(-0.45%) |
Apr 25, 2025 | 26.18 | 27.01 | 25.93 | 26.71 | 115,394 | +0.15(+0.56%) |
Apr 24, 2025 | 25.84 | 26.71 | 25.50 | 26.56 | 235,642 | +1.04(+4.08%) |
Apr 23, 2025 | 24.45 | 25.90 | 24.45 | 25.52 | 418,670 | +2.02(+8.60%) |
Apr 22, 2025 | 22.44 | 23.70 | 22.18 | 23.50 | 338,465 | +0.82(+3.62%) |
Apr 21, 2025 | 22.39 | 22.72 | 22.07 | 22.68 | 137,458 | -0.29(-1.26%) |
Apr 17, 2025 | 22.72 | 23.21 | 22.45 | 22.97 | 196,420 | +0.32(+1.41%) |
Apr 16, 2025 | 22.56 | 22.96 | 21.95 | 22.65 | 150,462 | -0.72(-3.08%) |
Apr 15, 2025 | 23.24 | 23.67 | 23.09 | 23.37 | 112,889 | +0.10(+0.43%) |
Apr 14, 2025 | 24.10 | 24.10 | 22.68 | 23.27 | 187,567 | +0.16(+0.69%) |
Apr 11, 2025 | 22.66 | 23.33 | 22.09 | 23.11 | 191,272 | +0.26(+1.14%) |
Apr 10, 2025 | 23.42 | 23.50 | 22.07 | 22.85 | 297,823 | -1.89(-7.64%) |
Apr 09, 2025 | 20.56 | 24.94 | 20.37 | 24.74 | 355,325 | +4.25(+20.74%) |
Apr 08, 2025 | 22.20 | 22.49 | 19.97 | 20.49 | 256,712 | -0.97(-4.52%) |
Apr 07, 2025 | 20.20 | 22.59 | 19.35 | 21.46 | 449,195 | +0.38(+1.78%) |
Apr 04, 2025 | 21.31 | 21.73 | 20.03 | 21.09 | 281,317 | -1.46(-6.50%) |
Apr 03, 2025 | 24.36 | 24.41 | 22.42 | 22.55 | 320,322 | -3.66(-13.96%) |
Apr 02, 2025 | 25.26 | 26.63 | 25.10 | 26.21 | 135,620 | +0.46(+1.79%) |
Apr 01, 2025 | 25.38 | 25.96 | 24.71 | 25.75 | 144,920 | +0.14(+0.55%) |
Mar 31, 2025 | 25.23 | 25.85 | 24.65 | 25.61 | 216,609 | -0.33(-1.27%) |
Mar 28, 2025 | 26.99 | 27.03 | 25.70 | 25.94 | 154,857 | -1.07(-3.96%) |
Mar 27, 2025 | 27.08 | 27.65 | 26.85 | 27.01 | 193,990 | -0.40(-1.46%) |
Mar 26, 2025 | 28.05 | 28.20 | 27.00 | 27.41 | 210,730 | -0.70(-2.49%) |
Mar 25, 2025 | 28.73 | 29.09 | 28.02 | 28.11 | 166,645 | -0.76(-2.63%) |
Mar 24, 2025 | 28.68 | 29.33 | 28.64 | 28.87 | 249,488 | +0.52(+1.83%) |
Mar 21, 2025 | 28.47 | 28.87 | 27.90 | 28.35 | 723,424 | -0.84(-2.88%) |
Mar 20, 2025 | 29.81 | 30.48 | 28.98 | 29.19 | 188,603 | -0.83(-2.76%) |
Mar 19, 2025 | 29.72 | 30.40 | 29.58 | 30.02 | 213,994 | +0.24(+0.81%) |
Mar 18, 2025 | 30.10 | 30.88 | 29.46 | 29.78 | 177,384 | -0.87(-2.84%) |
Mar 17, 2025 | 30.62 | 31.12 | 30.27 | 30.65 | 193,566 | -0.20(-0.65%) |
Mar 14, 2025 | 30.40 | 31.28 | 30.25 | 30.85 | 132,332 | +1.06(+3.56%) |
Mar 13, 2025 | 30.23 | 30.49 | 29.38 | 29.79 | 125,138 | -0.57(-1.88%) |
Mar 12, 2025 | 30.80 | 31.31 | 30.31 | 30.36 | 172,259 | +0.18(+0.60%) |
Mar 11, 2025 | 30.22 | 31.05 | 29.44 | 30.18 | 186,051 | -0.04(-0.13%) |
Mar 10, 2025 | 31.21 | 31.52 | 29.75 | 30.22 | 255,945 | -2.21(-6.81%) |
Mar 07, 2025 | 32.32 | 32.93 | 30.39 | 32.43 | 231,279 | +0.21(+0.65%) |
Mar 06, 2025 | 32.70 | 33.56 | 32.18 | 32.22 | 240,654 | -1.54(-4.56%) |
Mar 05, 2025 | 33.22 | 33.83 | 32.24 | 33.76 | 237,818 | +0.78(+2.37%) |
Mar 04, 2025 | 31.97 | 33.91 | 31.11 | 32.98 | 438,866 | +1.17(+3.68%) |