| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2025 | 47.49 | 47.99 | 46.85 | 47.36 | 1,246,340 | -1.71(-3.48%) |
| May 29, 2025 | 49.00 | 49.72 | 48.71 | 49.07 | 1,200,347 | +1.71(+3.61%) |
| May 28, 2025 | 46.76 | 47.57 | 46.64 | 47.36 | 454,408 | +0.30(+0.64%) |
| May 27, 2025 | 47.07 | 47.77 | 46.96 | 47.06 | 1,361,619 | +0.61(+1.31%) |
| May 23, 2025 | 46.00 | 46.59 | 45.74 | 46.45 | 562,220 | -0.51(-1.09%) |
| May 22, 2025 | 46.35 | 47.07 | 46.32 | 46.96 | 927,835 | -0.55(-1.16%) |
| May 21, 2025 | 47.66 | 48.08 | 47.38 | 47.51 | 935,824 | -0.72(-1.49%) |
| May 20, 2025 | 47.96 | 48.38 | 47.34 | 48.23 | 978,020 | +0.01(+0.02%) |
| May 19, 2025 | 48.04 | 48.35 | 47.33 | 48.22 | 512,196 | -0.40(-0.82%) |
| May 16, 2025 | 48.69 | 49.19 | 48.56 | 48.62 | 351,433 | -0.21(-0.43%) |
| May 15, 2025 | 49.58 | 49.59 | 48.31 | 48.83 | 511,867 | -1.31(-2.61%) |
| May 14, 2025 | 49.06 | 50.20 | 49.06 | 50.14 | 490,605 | +1.20(+2.45%) |
| May 13, 2025 | 49.52 | 49.74 | 48.65 | 48.94 | 522,700 | -0.47(-0.95%) |
| May 12, 2025 | 48.43 | 49.72 | 48.35 | 49.41 | 675,207 | +2.12(+4.48%) |
| May 09, 2025 | 47.50 | 47.62 | 46.41 | 47.29 | 653,215 | +0.70(+1.50%) |
| May 08, 2025 | 47.37 | 47.40 | 46.06 | 46.59 | 912,727 | -1.12(-2.35%) |
| May 07, 2025 | 48.33 | 48.38 | 47.47 | 47.71 | 435,760 | -0.65(-1.34%) |
| May 06, 2025 | 48.97 | 49.58 | 48.28 | 48.36 | 824,912 | -1.56(-3.13%) |
| May 05, 2025 | 49.20 | 50.07 | 48.87 | 49.92 | 826,358 | +0.24(+0.48%) |
| May 02, 2025 | 49.50 | 50.40 | 49.11 | 49.68 | 782,089 | +0.80(+1.64%) |
| May 01, 2025 | 49.12 | 49.23 | 48.58 | 48.88 | 325,192 | +0.03(+0.06%) |
| Apr 30, 2025 | 48.76 | 49.27 | 48.31 | 48.85 | 980,329 | -0.03(-0.06%) |
| Apr 29, 2025 | 48.69 | 49.44 | 48.28 | 48.88 | 1,004,938 | +1.91(+4.07%) |
| Apr 28, 2025 | 47.23 | 47.47 | 46.29 | 46.97 | 675,657 | +0.17(+0.36%) |
| Apr 25, 2025 | 46.58 | 47.25 | 45.68 | 46.80 | 1,497,688 | +0.68(+1.47%) |
| Apr 24, 2025 | 46.05 | 47.58 | 45.94 | 46.12 | 3,253,708 | +2.03(+4.60%) |
| Apr 23, 2025 | 43.38 | 47.74 | 43.05 | 44.09 | 4,994,997 | -0.30(-0.68%) |
| Apr 22, 2025 | 43.62 | 44.74 | 43.62 | 44.39 | 1,885,641 | -0.08(-0.18%) |
| Apr 21, 2025 | 44.20 | 45.05 | 43.51 | 44.47 | 1,434,815 | -0.35(-0.78%) |
| Apr 17, 2025 | 44.99 | 45.79 | 44.55 | 44.82 | 779,475 | +0.63(+1.43%) |
| Apr 16, 2025 | 44.20 | 44.91 | 43.49 | 44.19 | 1,414,162 | -1.31(-2.88%) |
| Apr 15, 2025 | 45.10 | 46.00 | 44.67 | 45.50 | 1,460,720 | +1.41(+3.20%) |
| Apr 14, 2025 | 44.13 | 46.06 | 43.72 | 44.09 | 1,513,637 | +1.06(+2.46%) |
| Apr 11, 2025 | 42.91 | 44.00 | 41.89 | 43.03 | 2,567,242 | +0.46(+1.08%) |
| Apr 10, 2025 | 42.78 | 43.72 | 42.00 | 42.57 | 1,862,182 | -0.36(-0.84%) |
| Apr 09, 2025 | 41.47 | 43.30 | 40.71 | 42.93 | 2,025,893 | +1.71(+4.15%) |
| Apr 08, 2025 | 43.86 | 44.00 | 40.66 | 41.22 | 1,170,039 | -1.36(-3.19%) |
| Apr 07, 2025 | 41.98 | 45.23 | 41.50 | 42.58 | 2,152,156 | -2.04(-4.57%) |
| Apr 04, 2025 | 43.96 | 45.80 | 43.34 | 44.62 | 3,815,698 | -3.17(-6.63%) |
| Apr 03, 2025 | 47.02 | 47.87 | 46.15 | 47.79 | 1,355,536 | -0.80(-1.65%) |
| Apr 02, 2025 | 47.74 | 48.68 | 46.82 | 48.59 | 1,017,473 | +0.65(+1.36%) |
| Apr 01, 2025 | 48.00 | 48.58 | 47.62 | 47.94 | 640,546 | +0.13(+0.27%) |
| Mar 31, 2025 | 46.61 | 48.36 | 46.28 | 47.81 | 1,451,941 | +0.85(+1.81%) |
| Mar 28, 2025 | 47.77 | 47.77 | 46.32 | 46.96 | 860,128 | -0.63(-1.32%) |
| Mar 27, 2025 | 46.61 | 48.59 | 46.61 | 47.59 | 1,589,769 | +0.28(+0.59%) |
| Mar 26, 2025 | 46.75 | 47.53 | 46.56 | 47.31 | 914,468 | +0.84(+1.81%) |
| Mar 25, 2025 | 47.04 | 47.20 | 46.07 | 46.47 | 1,659,697 | -1.09(-2.29%) |
| Mar 24, 2025 | 47.18 | 47.56 | 45.90 | 47.56 | 2,263,548 | -2.64(-5.26%) |
| Mar 21, 2025 | 51.12 | 51.49 | 49.97 | 50.20 | 738,776 | -1.72(-3.31%) |
| Mar 20, 2025 | 51.90 | 52.82 | 51.39 | 51.92 | 780,428 | -0.74(-1.41%) |
| Mar 19, 2025 | 52.34 | 53.06 | 52.26 | 52.66 | 1,028,875 | +0.10(+0.19%) |
| Mar 18, 2025 | 52.48 | 53.35 | 52.20 | 52.56 | 1,363,180 | +1.76(+3.46%) |
| Mar 17, 2025 | 50.57 | 51.23 | 49.77 | 50.80 | 1,032,335 | +0.08(+0.16%) |
| Mar 14, 2025 | 51.14 | 51.66 | 50.35 | 50.72 | 1,265,918 | +2.68(+5.58%) |
| Mar 13, 2025 | 47.24 | 48.50 | 47.13 | 48.04 | 544,353 | +0.81(+1.72%) |
| Mar 12, 2025 | 48.04 | 48.40 | 46.79 | 47.23 | 1,069,442 | -1.78(-3.63%) |
| Mar 11, 2025 | 48.71 | 49.34 | 48.04 | 49.01 | 1,762,909 | +0.79(+1.64%) |
| Mar 10, 2025 | 49.28 | 49.28 | 47.74 | 48.22 | 799,535 | -1.00(-2.03%) |
| Mar 07, 2025 | 49.37 | 50.02 | 48.89 | 49.22 | 743,259 | +0.63(+1.30%) |
| Mar 06, 2025 | 49.35 | 49.80 | 48.50 | 48.59 | 1,405,305 | -0.37(-0.76%) |
| Mar 05, 2025 | 46.83 | 49.12 | 46.58 | 48.96 | 1,220,733 | +2.93(+6.37%) |
| Mar 04, 2025 | 45.85 | 46.78 | 45.22 | 46.03 | 1,041,335 | +0.25(+0.55%) |
