| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2025 | 40.04 | 40.93 | 39.62 | 40.45 | 5,295,705 | +0.58(+1.45%) |
| May 14, 2025 | 38.77 | 39.91 | 38.61 | 39.87 | 3,776,698 | -1.34(-3.25%) |
| May 13, 2025 | 40.40 | 41.25 | 40.05 | 41.21 | 2,727,176 | +1.05(+2.61%) |
| May 12, 2025 | 40.54 | 40.66 | 39.61 | 40.16 | 5,928,986 | -4.64(-10.36%) |
| May 09, 2025 | 44.33 | 45.30 | 43.63 | 44.80 | 4,042,156 | +2.93(+7.00%) |
| May 08, 2025 | 43.08 | 43.27 | 41.81 | 41.87 | 3,767,336 | -1.81(-4.14%) |
| May 07, 2025 | 42.91 | 43.78 | 42.80 | 43.68 | 2,322,673 | -0.39(-0.88%) |
| May 06, 2025 | 43.62 | 44.14 | 42.97 | 44.07 | 2,857,710 | +1.93(+4.58%) |
| May 05, 2025 | 42.64 | 42.65 | 41.69 | 42.14 | 1,940,178 | +1.96(+4.88%) |
| May 02, 2025 | 40.69 | 40.85 | 39.58 | 40.18 | 2,162,233 | +0.35(+0.88%) |
| May 01, 2025 | 40.17 | 40.75 | 39.37 | 39.83 | 2,059,124 | -2.33(-5.53%) |
| Apr 30, 2025 | 40.96 | 42.32 | 40.80 | 42.16 | 2,837,696 | +1.48(+3.64%) |
| Apr 29, 2025 | 40.88 | 41.19 | 40.27 | 40.68 | 1,688,042 | -0.56(-1.36%) |
| Apr 28, 2025 | 39.79 | 41.25 | 39.43 | 41.24 | 2,573,300 | +1.64(+4.14%) |
| Apr 25, 2025 | 39.06 | 39.69 | 39.06 | 39.60 | 2,556,268 | -0.96(-2.37%) |
| Apr 24, 2025 | 40.63 | 40.74 | 39.95 | 40.56 | 2,524,430 | -0.01(-0.02%) |
| Apr 23, 2025 | 39.98 | 40.69 | 39.49 | 40.57 | 7,448,402 | -2.57(-5.96%) |
| Apr 22, 2025 | 44.37 | 44.37 | 42.62 | 43.14 | 5,781,710 | -1.03(-2.33%) |
| Apr 21, 2025 | 44.92 | 45.25 | 43.60 | 44.17 | 3,834,198 | +0.92(+2.13%) |
| Apr 17, 2025 | 44.02 | 44.38 | 42.95 | 43.25 | 5,685,047 | -2.37(-5.20%) |
| Apr 16, 2025 | 46.62 | 46.90 | 45.05 | 45.62 | 4,589,041 | +1.79(+4.08%) |
| Apr 15, 2025 | 43.83 | 44.07 | 42.73 | 43.83 | 3,388,211 | +1.26(+2.96%) |
| Apr 14, 2025 | 41.65 | 42.95 | 41.47 | 42.57 | 4,696,965 | -0.22(-0.51%) |
| Apr 11, 2025 | 41.74 | 43.23 | 41.37 | 42.79 | 6,975,321 | +3.94(+10.14%) |
| Apr 10, 2025 | 37.55 | 39.31 | 37.34 | 38.85 | 4,085,636 | +2.43(+6.67%) |
| Apr 09, 2025 | 36.29 | 36.99 | 34.94 | 36.42 | 6,358,900 | +3.26(+9.83%) |
| Apr 08, 2025 | 34.34 | 34.62 | 32.87 | 33.16 | 2,586,643 | -0.20(-0.60%) |
| Apr 07, 2025 | 32.86 | 34.54 | 31.91 | 33.36 | 3,234,310 | -0.19(-0.57%) |
| Apr 04, 2025 | 35.35 | 35.53 | 33.09 | 33.55 | 4,230,974 | -3.42(-9.25%) |
| Apr 03, 2025 | 35.43 | 37.67 | 35.41 | 36.97 | 2,771,415 | -0.63(-1.68%) |
| Apr 02, 2025 | 37.41 | 37.68 | 36.70 | 37.60 | 2,682,184 | +0.12(+0.32%) |
| Apr 01, 2025 | 38.00 | 38.63 | 37.40 | 37.48 | 3,949,540 | +0.36(+0.97%) |
| Mar 31, 2025 | 37.40 | 37.54 | 36.63 | 37.12 | 3,477,150 | +0.14(+0.38%) |
| Mar 28, 2025 | 37.75 | 38.16 | 36.65 | 36.98 | 3,928,062 | +0.80(+2.21%) |
| Mar 27, 2025 | 35.84 | 36.36 | 35.61 | 36.18 | 1,400,216 | +0.62(+1.74%) |
| Mar 26, 2025 | 35.44 | 35.74 | 35.36 | 35.56 | 1,049,655 | -0.06(-0.17%) |
| Mar 25, 2025 | 35.67 | 36.16 | 35.54 | 35.62 | 1,790,941 | +0.76(+2.18%) |
| Mar 24, 2025 | 35.45 | 35.56 | 34.69 | 34.86 | 2,185,205 | -0.61(-1.72%) |
| Mar 21, 2025 | 35.80 | 36.20 | 35.14 | 35.47 | 2,673,692 | -1.03(-2.82%) |
| Mar 20, 2025 | 35.68 | 36.69 | 35.58 | 36.50 | 5,269,962 | +0.98(+2.76%) |
| Mar 19, 2025 | 35.10 | 35.61 | 34.72 | 35.52 | 3,532,220 | +1.33(+3.89%) |
| Mar 18, 2025 | 34.75 | 34.75 | 33.95 | 34.19 | 3,245,265 | +1.20(+3.64%) |
| Mar 17, 2025 | 32.46 | 33.45 | 32.43 | 32.99 | 3,019,611 | +0.76(+2.36%) |
| Mar 14, 2025 | 32.35 | 32.55 | 32.00 | 32.23 | 2,843,483 | +0.46(+1.45%) |
| Mar 13, 2025 | 31.01 | 32.13 | 30.91 | 31.77 | 2,760,656 | +0.79(+2.56%) |
| Mar 12, 2025 | 30.56 | 31.16 | 30.28 | 30.98 | 1,689,005 | -0.43(-1.37%) |
| Mar 11, 2025 | 30.76 | 31.50 | 30.68 | 31.41 | 2,960,589 | +1.42(+4.73%) |
| Mar 10, 2025 | 30.81 | 30.87 | 29.55 | 29.99 | 3,047,743 | -0.82(-2.67%) |
| Mar 07, 2025 | 31.20 | 31.87 | 30.63 | 30.81 | 3,620,548 | +0.58(+1.91%) |
| Mar 06, 2025 | 30.39 | 31.17 | 30.12 | 30.23 | 1,878,741 | -0.39(-1.28%) |
| Mar 05, 2025 | 29.55 | 30.67 | 29.46 | 30.62 | 1,637,365 | +0.89(+3.00%) |
| Mar 04, 2025 | 29.80 | 30.11 | 28.94 | 29.73 | 2,503,230 | +0.83(+2.88%) |
