Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 25.02 | 25.90 | 25.00 | 25.50 | 691,941 | -0.47(-1.81%) |
May 07, 2025 | 25.77 | 26.30 | 25.60 | 25.97 | 410,906 | -0.11(-0.42%) |
May 06, 2025 | 25.87 | 26.37 | 25.55 | 26.08 | 223,737 | -0.22(-0.84%) |
May 05, 2025 | 25.52 | 26.52 | 25.52 | 26.30 | 561,453 | +0.14(+0.54%) |
May 02, 2025 | 26.00 | 26.32 | 25.21 | 26.16 | 498,910 | +0.73(+2.87%) |
May 01, 2025 | 25.64 | 25.83 | 25.43 | 25.43 | 401,890 | +0.04(+0.16%) |
Apr 30, 2025 | 25.39 | 25.45 | 24.45 | 25.39 | 339,305 | +0.11(+0.44%) |
Apr 29, 2025 | 24.70 | 25.69 | 24.70 | 25.28 | 226,834 | +0.01(+0.04%) |
Apr 28, 2025 | 24.58 | 25.40 | 24.00 | 25.27 | 464,266 | -0.13(-0.51%) |
Apr 25, 2025 | 25.32 | 25.50 | 24.85 | 25.40 | 301,384 | -0.16(-0.63%) |
Apr 24, 2025 | 24.30 | 25.56 | 24.30 | 25.56 | 455,714 | +1.29(+5.32%) |
Apr 23, 2025 | 24.58 | 24.90 | 23.80 | 24.27 | 558,709 | +0.08(+0.33%) |
Apr 22, 2025 | 23.36 | 24.40 | 23.32 | 24.19 | 761,219 | +1.00(+4.31%) |
Apr 21, 2025 | 23.64 | 23.65 | 22.90 | 23.19 | 638,858 | -0.56(-2.36%) |
Apr 17, 2025 | 24.02 | 24.14 | 23.61 | 23.75 | 443,781 | +0.43(+1.84%) |
Apr 16, 2025 | 23.79 | 23.94 | 22.99 | 23.32 | 906,824 | -0.64(-2.67%) |
Apr 15, 2025 | 24.30 | 24.50 | 23.70 | 23.96 | 909,252 | -0.06(-0.25%) |
Apr 14, 2025 | 23.86 | 33.90 | 23.52 | 24.02 | 1,129,422 | -9.81(-29.00%) |
Apr 11, 2025 | 23.00 | 33.83 | 22.41 | 33.83 | 1,205,691 | +11.85(+53.91%) |
Apr 10, 2025 | 22.00 | 23.95 | 21.01 | 21.98 | 1,822,866 | -1.76(-7.41%) |
Apr 09, 2025 | 21.00 | 25.00 | 20.73 | 23.74 | 1,364,410 | +2.72(+12.94%) |
Apr 08, 2025 | 22.58 | 23.36 | 20.54 | 21.02 | 994,295 | -0.03(-0.14%) |
Apr 07, 2025 | 20.14 | 22.23 | 19.86 | 21.05 | 1,344,357 | +0.10(+0.48%) |
Apr 04, 2025 | 23.10 | 23.10 | 20.60 | 20.95 | 847,508 | -2.49(-10.62%) |
Apr 03, 2025 | 24.27 | 24.40 | 23.25 | 23.44 | 573,523 | -1.68(-6.69%) |
Apr 02, 2025 | 25.00 | 25.36 | 24.50 | 25.12 | 443,176 | -0.14(-0.57%) |
Apr 01, 2025 | 25.22 | 25.40 | 24.54 | 25.27 | 552,079 | +0.05(+0.18%) |
Mar 31, 2025 | 25.14 | 25.31 | 24.66 | 25.22 | 802,195 | -0.46(-1.79%) |
Mar 28, 2025 | 26.73 | 26.73 | 25.26 | 25.68 | 442,109 | -0.58(-2.21%) |
Mar 27, 2025 | 26.50 | 26.98 | 26.04 | 26.26 | 440,098 | +0.21(+0.80%) |
Mar 26, 2025 | 27.52 | 27.69 | 26.05 | 26.05 | 548,588 | -1.36(-4.95%) |
Mar 25, 2025 | 27.23 | 27.89 | 27.07 | 27.41 | 424,376 | -0.11(-0.40%) |
Mar 24, 2025 | 27.41 | 27.80 | 27.03 | 27.52 | 616,910 | +0.97(+3.65%) |
Mar 21, 2025 | 26.30 | 26.99 | 26.24 | 26.55 | 395,697 | +0.32(+1.22%) |
Mar 20, 2025 | 26.56 | 26.57 | 25.96 | 26.23 | 370,979 | +0.11(+0.42%) |
Mar 19, 2025 | 26.03 | 26.41 | 25.71 | 26.12 | 696,124 | -0.30(-1.14%) |
Mar 18, 2025 | 26.76 | 26.99 | 26.09 | 26.42 | 485,797 | -0.72(-2.65%) |
Mar 17, 2025 | 26.80 | 27.40 | 26.70 | 27.14 | 457,656 | +0.24(+0.89%) |
Mar 14, 2025 | 26.40 | 27.08 | 26.36 | 26.90 | 262,044 | +0.87(+3.34%) |
Mar 13, 2025 | 26.52 | 26.58 | 25.72 | 26.03 | 445,311 | -0.39(-1.48%) |
Mar 12, 2025 | 26.52 | 26.82 | 25.50 | 26.42 | 779,083 | +0.39(+1.50%) |
Mar 11, 2025 | 26.32 | 26.98 | 25.60 | 26.03 | 1,287,938 | -0.24(-0.91%) |
Mar 10, 2025 | 27.38 | 27.72 | 25.89 | 26.27 | 591,350 | -1.19(-4.33%) |
Mar 07, 2025 | 26.52 | 27.69 | 26.30 | 27.46 | 663,150 | +1.04(+3.94%) |
Mar 06, 2025 | 27.30 | 27.38 | 26.32 | 26.42 | 1,185,079 | -0.75(-2.76%) |
Mar 05, 2025 | 26.45 | 28.89 | 26.40 | 27.17 | 644,511 | +0.99(+3.78%) |
Mar 04, 2025 | 26.11 | 26.80 | 25.50 | 26.18 | 988,126 | -2.66(-9.22%) |