Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 58.81 | 59.23 | 58.51 | 58.64 | 833,909 | +0.11(+0.19%) |
May 07, 2025 | 58.52 | 58.91 | 58.30 | 58.53 | 738,053 | +0.34(+0.58%) |
May 06, 2025 | 57.77 | 58.41 | 57.69 | 58.19 | 734,755 | +0.13(+0.22%) |
May 05, 2025 | 57.92 | 58.39 | 57.52 | 58.06 | 713,806 | -0.19(-0.33%) |
May 02, 2025 | 57.40 | 58.38 | 57.23 | 58.25 | 1,198,397 | +1.63(+2.88%) |
May 01, 2025 | 57.02 | 57.13 | 56.43 | 56.62 | 1,432,061 | -0.58(-1.01%) |
Apr 30, 2025 | 56.73 | 57.35 | 55.75 | 57.20 | 735,100 | -0.10(-0.17%) |
Apr 29, 2025 | 56.76 | 57.45 | 56.36 | 57.30 | 800,004 | +0.34(+0.60%) |
Apr 28, 2025 | 56.64 | 57.19 | 56.47 | 56.96 | 1,325,363 | +0.41(+0.73%) |
Apr 25, 2025 | 56.93 | 56.95 | 55.79 | 56.55 | 1,177,971 | -0.95(-1.65%) |
Apr 24, 2025 | 57.27 | 57.67 | 56.72 | 57.50 | 851,805 | +0.15(+0.26%) |
Apr 23, 2025 | 57.68 | 58.17 | 57.05 | 57.35 | 1,089,487 | +0.38(+0.67%) |
Apr 22, 2025 | 55.80 | 57.10 | 55.69 | 56.97 | 1,039,291 | +1.87(+3.39%) |
Apr 21, 2025 | 56.38 | 56.53 | 54.54 | 55.10 | 740,159 | -1.61(-2.84%) |
Apr 17, 2025 | 56.88 | 57.26 | 56.47 | 56.71 | 1,103,381 | -0.12(-0.21%) |
Apr 16, 2025 | 57.18 | 57.73 | 56.50 | 56.83 | 1,597,685 | -0.40(-0.70%) |
Apr 15, 2025 | 57.46 | 57.99 | 57.18 | 57.23 | 568,482 | -0.17(-0.30%) |
Apr 14, 2025 | 57.10 | 57.69 | 56.87 | 57.40 | 927,277 | +0.97(+1.72%) |
Apr 11, 2025 | 55.80 | 56.48 | 54.91 | 56.43 | 1,367,957 | +0.51(+0.91%) |
Apr 10, 2025 | 56.57 | 56.72 | 54.82 | 55.92 | 1,796,786 | -1.15(-2.02%) |
Apr 09, 2025 | 53.06 | 57.45 | 52.80 | 57.07 | 1,367,235 | +3.44(+6.41%) |
Apr 08, 2025 | 55.84 | 56.30 | 52.93 | 53.63 | 2,025,320 | -0.17(-0.32%) |
Apr 07, 2025 | 53.93 | 55.61 | 52.37 | 53.80 | 5,279,841 | -1.58(-2.85%) |
Apr 04, 2025 | 58.19 | 58.30 | 54.98 | 55.38 | 2,538,370 | -4.46(-7.45%) |
Apr 03, 2025 | 59.74 | 60.50 | 59.45 | 59.84 | 1,468,985 | -1.28(-2.09%) |
Apr 02, 2025 | 60.32 | 61.17 | 60.18 | 61.12 | 1,026,565 | +0.41(+0.68%) |
Apr 01, 2025 | 60.61 | 61.14 | 60.10 | 60.71 | 1,984,619 | +0.18(+0.30%) |
Mar 31, 2025 | 59.78 | 60.96 | 59.76 | 60.53 | 1,608,847 | +0.38(+0.63%) |
Mar 28, 2025 | 60.89 | 61.27 | 59.86 | 60.15 | 1,086,631 | -0.66(-1.09%) |
Mar 27, 2025 | 60.63 | 60.94 | 60.13 | 60.81 | 658,210 | +0.31(+0.51%) |
Mar 26, 2025 | 60.64 | 61.27 | 60.22 | 60.50 | 551,681 | -0.01(-0.02%) |
Mar 25, 2025 | 60.44 | 60.87 | 59.94 | 60.51 | 504,827 | +0.18(+0.30%) |
Mar 24, 2025 | 59.62 | 60.40 | 59.60 | 60.33 | 675,668 | +1.30(+2.20%) |
Mar 21, 2025 | 59.04 | 59.46 | 58.80 | 59.03 | 3,438,748 | -0.37(-0.62%) |
Mar 20, 2025 | 59.19 | 59.92 | 59.14 | 59.40 | 669,005 | +0.03(+0.05%) |
Mar 19, 2025 | 59.14 | 59.54 | 58.72 | 59.37 | 679,002 | +0.27(+0.45%) |
Mar 18, 2025 | 59.68 | 59.96 | 59.09 | 59.10 | 1,201,090 | -0.64(-1.07%) |
Mar 17, 2025 | 58.84 | 59.93 | 58.71 | 59.74 | 1,777,653 | +0.88(+1.49%) |
Mar 14, 2025 | 57.88 | 58.95 | 57.67 | 58.86 | 1,123,552 | +1.36(+2.37%) |
Mar 13, 2025 | 57.71 | 58.22 | 57.43 | 57.50 | 553,520 | -0.17(-0.29%) |
Mar 12, 2025 | 58.47 | 58.47 | 57.09 | 57.67 | 798,346 | -0.42(-0.72%) |
Mar 11, 2025 | 57.97 | 58.52 | 57.31 | 58.09 | 1,390,479 | +0.11(+0.19%) |
Mar 10, 2025 | 58.21 | 59.02 | 57.54 | 57.98 | 1,485,592 | -0.78(-1.32%) |
Mar 07, 2025 | 58.64 | 59.00 | 57.93 | 58.76 | 946,040 | +0.09(+0.15%) |
Mar 06, 2025 | 58.81 | 59.17 | 58.31 | 58.67 | 628,469 | -0.70(-1.17%) |
Mar 05, 2025 | 58.84 | 59.53 | 58.63 | 59.36 | 684,713 | +0.55(+0.93%) |
Mar 04, 2025 | 59.56 | 59.63 | 58.63 | 58.82 | 1,174,870 | -1.12(-1.88%) |