| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2025 | 32.62 | 34.11 | 32.37 | 33.10 | 9,014,105 | +0.35(+1.07%) |
| May 07, 2025 | 32.25 | 32.83 | 32.21 | 32.75 | 6,085,984 | +0.64(+1.99%) |
| May 06, 2025 | 32.86 | 33.04 | 31.97 | 32.11 | 4,687,078 | -0.89(-2.70%) |
| May 05, 2025 | 32.95 | 33.04 | 32.54 | 33.00 | 3,916,299 | +0.11(+0.33%) |
| May 02, 2025 | 32.82 | 32.97 | 32.45 | 32.89 | 3,138,218 | +0.41(+1.26%) |
| May 01, 2025 | 32.66 | 32.69 | 32.08 | 32.48 | 2,607,762 | -0.34(-1.04%) |
| Apr 30, 2025 | 32.92 | 33.00 | 32.38 | 32.82 | 4,545,724 | +0.11(+0.34%) |
| Apr 29, 2025 | 32.49 | 32.91 | 32.34 | 32.71 | 2,612,884 | +0.17(+0.52%) |
| Apr 28, 2025 | 32.37 | 32.67 | 32.23 | 32.54 | 3,256,634 | +0.34(+1.06%) |
| Apr 25, 2025 | 31.99 | 32.30 | 31.84 | 32.20 | 3,442,474 | +0.17(+0.53%) |
| Apr 24, 2025 | 31.86 | 32.13 | 31.58 | 32.03 | 2,968,545 | +0.34(+1.07%) |
| Apr 23, 2025 | 32.41 | 32.48 | 31.67 | 31.69 | 4,185,401 | -0.50(-1.55%) |
| Apr 22, 2025 | 32.57 | 32.73 | 31.97 | 32.19 | 2,555,877 | +0.00(+0.00%) |
| Apr 21, 2025 | 32.66 | 32.70 | 32.02 | 32.19 | 2,068,403 | -0.41(-1.26%) |
| Apr 17, 2025 | 32.09 | 32.66 | 32.09 | 32.60 | 2,537,295 | +0.41(+1.27%) |
| Apr 16, 2025 | 32.56 | 32.61 | 32.02 | 32.19 | 3,057,691 | -0.26(-0.80%) |
| Apr 15, 2025 | 32.34 | 32.51 | 32.05 | 32.45 | 2,993,159 | +0.16(+0.50%) |
| Apr 14, 2025 | 32.22 | 32.32 | 31.77 | 32.29 | 3,059,106 | +0.34(+1.06%) |
| Apr 11, 2025 | 31.44 | 32.01 | 30.96 | 31.95 | 5,897,323 | +0.74(+2.37%) |
| Apr 10, 2025 | 31.97 | 31.97 | 30.31 | 31.21 | 6,600,625 | -1.06(-3.28%) |
| Apr 09, 2025 | 30.15 | 32.31 | 30.04 | 32.27 | 7,300,474 | +1.42(+4.60%) |
| Apr 08, 2025 | 31.03 | 31.60 | 30.52 | 30.85 | 6,164,551 | -0.18(-0.58%) |
| Apr 07, 2025 | 29.80 | 31.14 | 29.66 | 31.03 | 5,739,710 | -0.08(-0.26%) |
| Apr 04, 2025 | 31.30 | 31.70 | 30.45 | 31.11 | 7,265,506 | -0.68(-2.14%) |
| Apr 03, 2025 | 31.05 | 31.85 | 30.99 | 31.79 | 5,750,109 | +0.51(+1.63%) |
| Apr 02, 2025 | 31.06 | 31.36 | 30.82 | 31.28 | 4,635,223 | +0.11(+0.35%) |
| Apr 01, 2025 | 31.25 | 31.50 | 30.98 | 31.17 | 4,704,455 | +0.04(+0.13%) |
| Mar 31, 2025 | 30.89 | 31.31 | 30.64 | 31.13 | 7,631,872 | -0.24(-0.77%) |
| Mar 28, 2025 | 31.74 | 31.80 | 31.00 | 31.37 | 4,077,117 | -0.28(-0.88%) |
| Mar 27, 2025 | 31.87 | 32.25 | 31.24 | 31.65 | 7,555,015 | +0.09(+0.29%) |
| Mar 26, 2025 | 33.49 | 34.00 | 31.38 | 31.56 | 11,583,931 | -2.20(-6.52%) |
| Mar 25, 2025 | 33.85 | 34.14 | 33.50 | 33.76 | 5,124,100 | +0.01(+0.03%) |
| Mar 24, 2025 | 33.60 | 33.99 | 33.60 | 33.75 | 2,345,120 | +0.05(+0.15%) |
| Mar 21, 2025 | 33.30 | 33.84 | 33.25 | 33.70 | 7,065,502 | +0.20(+0.60%) |
| Mar 20, 2025 | 33.44 | 33.51 | 33.15 | 33.50 | 2,653,625 | +0.07(+0.21%) |
| Mar 19, 2025 | 33.33 | 33.50 | 33.15 | 33.43 | 2,461,112 | +0.02(+0.06%) |
| Mar 18, 2025 | 33.06 | 33.60 | 33.00 | 33.41 | 2,714,405 | +0.39(+1.18%) |
| Mar 17, 2025 | 32.82 | 33.27 | 32.73 | 33.02 | 2,286,214 | +0.25(+0.76%) |
| Mar 14, 2025 | 32.57 | 32.95 | 32.26 | 32.77 | 2,538,697 | +0.09(+0.28%) |
| Mar 13, 2025 | 32.85 | 33.13 | 32.60 | 32.68 | 3,094,377 | -0.17(-0.52%) |
| Mar 12, 2025 | 32.31 | 32.91 | 32.00 | 32.85 | 3,447,279 | +0.39(+1.20%) |
| Mar 11, 2025 | 32.77 | 32.77 | 32.20 | 32.46 | 4,388,347 | -0.29(-0.89%) |
| Mar 10, 2025 | 32.94 | 33.19 | 32.53 | 32.75 | 5,561,629 | -0.26(-0.79%) |
| Mar 07, 2025 | 33.28 | 33.72 | 32.90 | 33.01 | 5,749,075 | -0.27(-0.81%) |
| Mar 06, 2025 | 33.75 | 33.79 | 33.10 | 33.28 | 2,382,578 | -0.49(-1.45%) |
| Mar 05, 2025 | 33.11 | 33.79 | 33.06 | 33.77 | 5,877,763 | +0.45(+1.35%) |
| Mar 04, 2025 | 33.85 | 34.06 | 33.29 | 33.32 | 3,020,561 | -0.54(-1.59%) |
