Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2025 | 55.03 | 56.26 | 54.75 | 56.06 | 1,381,836 | +1.03(+1.87%) |
May 15, 2025 | 54.49 | 55.07 | 54.14 | 55.03 | 928,304 | +0.78(+1.44%) |
May 14, 2025 | 53.27 | 54.32 | 52.92 | 54.25 | 1,208,628 | +0.47(+0.87%) |
May 13, 2025 | 52.66 | 53.95 | 52.42 | 53.78 | 1,382,853 | +1.25(+2.38%) |
May 12, 2025 | 52.21 | 53.03 | 51.45 | 52.53 | 1,517,701 | +2.40(+4.79%) |
May 09, 2025 | 49.88 | 50.48 | 49.15 | 50.13 | 767,922 | +0.21(+0.42%) |
May 08, 2025 | 50.63 | 51.02 | 49.87 | 49.92 | 1,070,545 | -0.19(-0.38%) |
May 07, 2025 | 49.72 | 50.69 | 49.44 | 50.11 | 918,026 | +0.61(+1.23%) |
May 06, 2025 | 49.43 | 49.59 | 48.57 | 49.50 | 1,161,307 | -0.90(-1.79%) |
May 05, 2025 | 49.90 | 50.96 | 49.31 | 50.40 | 1,062,166 | +0.09(+0.18%) |
May 02, 2025 | 49.20 | 50.74 | 48.36 | 50.31 | 1,673,491 | +2.15(+4.46%) |
May 01, 2025 | 49.85 | 51.85 | 47.78 | 48.16 | 2,433,018 | -2.21(-4.39%) |
Apr 30, 2025 | 48.44 | 50.57 | 47.23 | 50.37 | 2,940,722 | +0.72(+1.45%) |
Apr 29, 2025 | 50.59 | 50.86 | 49.24 | 49.65 | 1,843,445 | -1.42(-2.78%) |
Apr 28, 2025 | 50.35 | 51.52 | 50.30 | 51.07 | 1,154,064 | +0.92(+1.83%) |
Apr 25, 2025 | 50.17 | 50.95 | 49.83 | 50.15 | 1,113,570 | -0.33(-0.65%) |
Apr 24, 2025 | 51.15 | 51.22 | 49.38 | 50.48 | 2,015,899 | -0.82(-1.60%) |
Apr 23, 2025 | 51.50 | 52.27 | 50.99 | 51.30 | 1,959,001 | +0.89(+1.77%) |
Apr 22, 2025 | 49.08 | 50.77 | 49.08 | 50.41 | 1,396,572 | +1.55(+3.17%) |
Apr 21, 2025 | 47.30 | 48.93 | 47.02 | 48.86 | 893,601 | +0.99(+2.07%) |
Apr 17, 2025 | 46.81 | 48.26 | 46.54 | 47.87 | 867,890 | +1.06(+2.26%) |
Apr 16, 2025 | 46.64 | 47.74 | 46.02 | 46.81 | 841,503 | -0.21(-0.45%) |
Apr 15, 2025 | 47.08 | 48.26 | 46.79 | 47.02 | 781,081 | +0.03(+0.06%) |
Apr 14, 2025 | 47.19 | 47.97 | 46.03 | 46.99 | 948,088 | +0.91(+1.97%) |
Apr 11, 2025 | 45.14 | 46.26 | 44.18 | 46.08 | 1,171,298 | +0.77(+1.70%) |
Apr 10, 2025 | 46.68 | 46.90 | 44.67 | 45.31 | 1,589,187 | -2.45(-5.13%) |
Apr 09, 2025 | 43.48 | 49.02 | 43.00 | 47.76 | 2,321,700 | +3.53(+7.98%) |
Apr 08, 2025 | 46.83 | 47.00 | 43.69 | 44.23 | 1,608,736 | -0.17(-0.38%) |
Apr 07, 2025 | 43.01 | 47.68 | 42.69 | 44.40 | 1,854,038 | -1.28(-2.80%) |
Apr 04, 2025 | 45.69 | 46.43 | 43.12 | 45.68 | 2,066,586 | -1.11(-2.37%) |
Apr 03, 2025 | 48.63 | 49.04 | 46.71 | 46.79 | 1,513,595 | -4.86(-9.41%) |
Apr 02, 2025 | 49.31 | 51.89 | 49.31 | 51.65 | 913,636 | +0.79(+1.55%) |
Apr 01, 2025 | 48.65 | 50.99 | 48.60 | 50.86 | 1,180,512 | +2.20(+4.52%) |
Mar 31, 2025 | 48.73 | 49.19 | 47.80 | 48.66 | 1,074,534 | -1.02(-2.05%) |
Mar 28, 2025 | 50.78 | 51.00 | 49.15 | 49.68 | 915,272 | -1.41(-2.76%) |
Mar 27, 2025 | 50.25 | 51.98 | 50.00 | 51.09 | 1,094,754 | +0.61(+1.21%) |
Mar 26, 2025 | 50.69 | 51.23 | 49.95 | 50.48 | 1,020,821 | -0.32(-0.63%) |
Mar 25, 2025 | 51.49 | 51.83 | 50.79 | 50.80 | 812,635 | -0.40(-0.78%) |
Mar 24, 2025 | 49.43 | 51.37 | 49.08 | 51.20 | 1,420,583 | +2.50(+5.13%) |
Mar 21, 2025 | 47.66 | 48.87 | 47.25 | 48.70 | 1,558,896 | +0.17(+0.35%) |
Mar 20, 2025 | 47.88 | 49.44 | 47.59 | 48.53 | 1,180,523 | +0.26(+0.54%) |
Mar 19, 2025 | 46.59 | 48.76 | 46.52 | 48.27 | 1,211,537 | +1.46(+3.12%) |
Mar 18, 2025 | 46.70 | 46.88 | 45.98 | 46.81 | 1,241,490 | -0.46(-0.97%) |
Mar 17, 2025 | 46.29 | 47.37 | 45.91 | 47.27 | 976,376 | +1.08(+2.34%) |
Mar 14, 2025 | 45.41 | 46.28 | 44.96 | 46.19 | 912,923 | +1.32(+2.94%) |
Mar 13, 2025 | 47.72 | 47.83 | 44.40 | 44.87 | 1,598,883 | -2.81(-5.89%) |
Mar 12, 2025 | 47.63 | 47.82 | 46.42 | 47.68 | 1,607,091 | +0.81(+1.73%) |
Mar 11, 2025 | 49.08 | 49.87 | 46.82 | 46.87 | 1,786,940 | -2.13(-4.35%) |
Mar 10, 2025 | 48.83 | 49.52 | 47.87 | 49.00 | 1,610,901 | -0.16(-0.33%) |
Mar 07, 2025 | 48.14 | 49.65 | 48.07 | 49.16 | 2,008,056 | +0.94(+1.95%) |
Mar 06, 2025 | 49.55 | 49.98 | 48.11 | 48.22 | 1,458,335 | -1.71(-3.42%) |
Mar 05, 2025 | 50.59 | 50.84 | 49.29 | 49.93 | 1,552,793 | -0.05(-0.10%) |
Mar 04, 2025 | 50.29 | 51.58 | 48.61 | 49.98 | 2,304,954 | -1.03(-2.03%) |