Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2025 | 22.43 | 23.32 | 22.43 | 23.29 | 1,064,695 | +0.83(+3.70%) |
Apr 21, 2025 | 22.42 | 22.70 | 22.07 | 22.46 | 853,125 | -0.18(-0.80%) |
Apr 17, 2025 | 22.26 | 22.72 | 22.26 | 22.64 | 1,089,416 | +0.39(+1.75%) |
Apr 16, 2025 | 22.01 | 22.37 | 21.94 | 22.25 | 1,020,010 | +0.10(+0.45%) |
Apr 15, 2025 | 21.78 | 22.32 | 21.75 | 22.15 | 811,542 | +0.41(+1.89%) |
Apr 14, 2025 | 21.66 | 21.84 | 21.16 | 21.74 | 1,055,430 | +0.32(+1.49%) |
Apr 11, 2025 | 20.98 | 21.45 | 20.62 | 21.42 | 993,368 | +0.28(+1.32%) |
Apr 10, 2025 | 22.02 | 22.07 | 20.54 | 21.14 | 1,197,185 | -1.40(-6.21%) |
Apr 09, 2025 | 20.86 | 22.82 | 20.32 | 22.54 | 1,765,668 | +1.28(+6.02%) |
Apr 08, 2025 | 22.08 | 22.37 | 20.89 | 21.26 | 1,055,287 | -0.41(-1.89%) |
Apr 07, 2025 | 20.99 | 22.25 | 20.69 | 21.67 | 1,298,819 | +0.04(+0.18%) |
Apr 04, 2025 | 21.85 | 22.09 | 21.25 | 21.63 | 558,434 | -1.03(-4.55%) |
Apr 03, 2025 | 23.80 | 23.80 | 22.63 | 22.66 | 1,768,582 | -2.02(-8.18%) |
Apr 02, 2025 | 23.97 | 24.71 | 23.91 | 24.68 | 919,927 | +0.45(+1.86%) |
Apr 01, 2025 | 24.29 | 24.34 | 23.96 | 24.23 | 705,036 | -0.21(-0.86%) |
Mar 31, 2025 | 24.03 | 24.62 | 23.97 | 24.44 | 885,074 | +0.15(+0.62%) |
Mar 28, 2025 | 24.68 | 24.78 | 24.07 | 24.29 | 560,545 | -0.48(-1.94%) |
Mar 27, 2025 | 24.77 | 25.17 | 24.50 | 24.77 | 828,601 | -0.10(-0.40%) |
Mar 26, 2025 | 25.08 | 25.38 | 24.77 | 24.87 | 506,564 | -0.12(-0.48%) |
Mar 25, 2025 | 24.97 | 25.21 | 24.84 | 24.99 | 573,172 | -0.02(-0.08%) |
Mar 24, 2025 | 24.47 | 25.11 | 24.25 | 25.01 | 1,067,251 | +0.88(+3.65%) |
Mar 21, 2025 | 24.16 | 24.52 | 23.95 | 24.13 | 2,379,816 | -0.13(-0.54%) |
Mar 20, 2025 | 24.45 | 24.80 | 24.18 | 24.26 | 2,426,852 | -0.40(-1.62%) |
Mar 19, 2025 | 24.54 | 24.87 | 24.34 | 24.66 | 973,562 | +0.20(+0.82%) |
Mar 18, 2025 | 24.51 | 24.57 | 24.17 | 24.46 | 735,946 | -0.14(-0.57%) |
Mar 17, 2025 | 24.57 | 24.90 | 24.23 | 24.60 | 856,081 | -0.06(-0.24%) |
Mar 14, 2025 | 24.29 | 24.72 | 24.23 | 24.66 | 827,307 | +0.50(+2.07%) |
Mar 13, 2025 | 24.57 | 24.85 | 24.10 | 24.16 | 757,416 | -0.37(-1.51%) |
Mar 12, 2025 | 24.80 | 25.00 | 24.34 | 24.53 | 948,215 | -0.17(-0.69%) |
Mar 11, 2025 | 25.58 | 25.89 | 24.65 | 24.70 | 856,513 | -0.74(-2.91%) |
Mar 10, 2025 | 25.35 | 25.95 | 25.28 | 25.44 | 1,522,157 | -0.35(-1.36%) |
Mar 07, 2025 | 25.67 | 25.97 | 25.28 | 25.79 | 702,054 | +0.08(+0.31%) |
Mar 06, 2025 | 25.65 | 25.80 | 25.41 | 25.71 | 529,770 | -0.22(-0.85%) |
Mar 05, 2025 | 26.15 | 26.33 | 25.61 | 25.93 | 557,530 | -0.13(-0.50%) |
Mar 04, 2025 | 26.64 | 26.75 | 25.70 | 26.06 | 736,260 | -0.84(-3.12%) |
Mar 03, 2025 | 26.93 | 27.44 | 26.66 | 26.90 | 882,863 | -0.01(-0.04%) |
Feb 28, 2025 | 26.81 | 27.14 | 26.65 | 26.91 | 765,989 | +0.22(+0.82%) |
Feb 27, 2025 | 26.55 | 26.98 | 26.47 | 26.69 | 463,854 | +0.13(+0.49%) |
Feb 26, 2025 | 26.48 | 26.82 | 26.36 | 26.56 | 599,250 | +0.09(+0.34%) |
Feb 25, 2025 | 26.38 | 26.70 | 26.07 | 26.47 | 668,674 | +0.11(+0.42%) |
Feb 24, 2025 | 26.63 | 26.75 | 26.33 | 26.36 | 510,557 | -0.12(-0.45%) |
Feb 21, 2025 | 27.32 | 27.45 | 26.43 | 26.48 | 640,271 | -0.79(-2.90%) |
Feb 20, 2025 | 27.48 | 27.68 | 27.04 | 27.27 | 603,228 | -0.22(-0.80%) |
Feb 19, 2025 | 27.53 | 27.89 | 27.43 | 27.49 | 568,670 | -0.30(-1.08%) |
Feb 18, 2025 | 27.13 | 27.84 | 27.09 | 27.79 | 622,859 | +0.67(+2.47%) |
Feb 14, 2025 | 27.20 | 27.57 | 27.09 | 27.12 | 485,860 | -0.02(-0.07%) |
Feb 13, 2025 | 26.97 | 27.19 | 26.78 | 27.14 | 754,450 | +0.23(+0.85%) |
Feb 12, 2025 | 27.07 | 27.14 | 26.84 | 26.91 | 552,007 | -0.57(-2.09%) |
Feb 11, 2025 | 26.78 | 27.52 | 26.78 | 27.49 | 515,922 | +0.59(+2.21%) |
Feb 10, 2025 | 27.35 | 27.35 | 26.88 | 26.89 | 619,719 | -0.34(-1.24%) |
Feb 07, 2025 | 27.84 | 27.84 | 27.18 | 27.23 | 817,486 | -0.68(-2.45%) |
Feb 06, 2025 | 27.81 | 28.01 | 27.64 | 27.91 | 635,170 | +0.14(+0.50%) |
Feb 05, 2025 | 27.60 | 27.78 | 27.40 | 27.77 | 717,625 | +0.34(+1.23%) |
Feb 04, 2025 | 27.29 | 27.57 | 27.26 | 27.44 | 1,180,892 | +0.12(+0.44%) |