Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 46.23 | 46.58 | 45.82 | 46.14 | 2,265,084 | +0.39(+0.85%) |
May 07, 2025 | 45.61 | 45.92 | 45.13 | 45.75 | 418,975 | +0.25(+0.55%) |
May 06, 2025 | 45.40 | 45.81 | 45.32 | 45.50 | 201,605 | -0.49(-1.07%) |
May 05, 2025 | 45.89 | 46.33 | 45.85 | 45.99 | 69,189 | -0.31(-0.67%) |
May 02, 2025 | 46.10 | 46.47 | 45.99 | 46.30 | 109,231 | +0.73(+1.60%) |
May 01, 2025 | 45.93 | 46.14 | 45.52 | 45.57 | 132,670 | +0.62(+1.38%) |
Apr 30, 2025 | 44.11 | 45.12 | 43.75 | 44.95 | 148,136 | -0.09(-0.20%) |
Apr 29, 2025 | 44.56 | 45.10 | 44.55 | 45.04 | 157,927 | +0.29(+0.65%) |
Apr 28, 2025 | 44.84 | 44.96 | 44.16 | 44.75 | 141,764 | -0.04(-0.09%) |
Apr 25, 2025 | 44.19 | 44.84 | 44.11 | 44.79 | 131,263 | +0.68(+1.54%) |
Apr 24, 2025 | 42.97 | 44.11 | 42.88 | 44.11 | 105,847 | +1.39(+3.25%) |
Apr 23, 2025 | 43.14 | 43.50 | 42.60 | 42.72 | 182,160 | +1.10(+2.64%) |
Apr 22, 2025 | 41.06 | 41.83 | 40.85 | 41.62 | 500,194 | +1.13(+2.79%) |
Apr 21, 2025 | 40.99 | 41.08 | 39.98 | 40.49 | 162,824 | -1.13(-2.72%) |
Apr 17, 2025 | 42.02 | 42.04 | 41.46 | 41.62 | 300,943 | -0.01(-0.02%) |
Apr 16, 2025 | 42.03 | 42.36 | 40.98 | 41.63 | 180,887 | -1.34(-3.12%) |
Apr 15, 2025 | 42.89 | 43.25 | 42.80 | 42.97 | 305,372 | +0.13(+0.30%) |
Apr 14, 2025 | 43.70 | 43.70 | 42.50 | 42.84 | 3,515,374 | +0.21(+0.49%) |
Apr 11, 2025 | 41.59 | 42.72 | 41.44 | 42.63 | 223,871 | +0.79(+1.89%) |
Apr 10, 2025 | 42.51 | 42.51 | 40.44 | 41.84 | 176,635 | -1.80(-4.12%) |
Apr 09, 2025 | 38.90 | 43.89 | 38.90 | 43.64 | 317,544 | +4.76(+12.24%) |
Apr 08, 2025 | 41.24 | 41.55 | 38.31 | 38.88 | 438,953 | -0.63(-1.59%) |
Apr 07, 2025 | 37.72 | 40.75 | 37.29 | 39.51 | 251,968 | +0.10(+0.25%) |
Apr 04, 2025 | 40.60 | 40.80 | 39.38 | 39.41 | 326,754 | -2.57(-6.12%) |
Apr 03, 2025 | 42.52 | 42.80 | 41.93 | 41.98 | 258,745 | -2.80(-6.25%) |
Apr 02, 2025 | 43.65 | 45.03 | 43.63 | 44.78 | 183,921 | +0.41(+0.92%) |
Apr 01, 2025 | 43.76 | 44.42 | 43.52 | 44.37 | 138,088 | +0.47(+1.07%) |
Mar 31, 2025 | 43.13 | 44.02 | 42.65 | 43.90 | 196,632 | -0.08(-0.18%) |
Mar 28, 2025 | 44.95 | 45.08 | 43.84 | 43.98 | 150,914 | -1.22(-2.70%) |
Mar 27, 2025 | 45.22 | 45.67 | 45.03 | 45.20 | 213,728 | -0.28(-0.62%) |
Mar 26, 2025 | 46.55 | 46.55 | 45.33 | 45.48 | 220,605 | -1.11(-2.38%) |
Mar 25, 2025 | 46.45 | 46.65 | 46.32 | 46.59 | 1,251,406 | +0.24(+0.52%) |
Mar 24, 2025 | 45.96 | 46.42 | 45.88 | 46.35 | 286,352 | +1.16(+2.57%) |
Mar 21, 2025 | 44.49 | 45.28 | 44.44 | 45.19 | 189,710 | +0.15(+0.33%) |
Mar 20, 2025 | 44.81 | 45.58 | 44.73 | 45.04 | 121,316 | -0.09(-0.20%) |
Mar 19, 2025 | 44.63 | 45.61 | 44.58 | 45.13 | 166,676 | +0.75(+1.69%) |
Mar 18, 2025 | 44.84 | 44.84 | 44.14 | 44.38 | 173,766 | -0.79(-1.75%) |
Mar 17, 2025 | 45.00 | 45.45 | 44.76 | 45.17 | 179,340 | +0.20(+0.44%) |
Mar 14, 2025 | 44.31 | 45.04 | 44.31 | 44.97 | 217,432 | +1.24(+2.84%) |
Mar 13, 2025 | 44.61 | 44.61 | 43.64 | 43.73 | 167,113 | -1.09(-2.42%) |
Mar 12, 2025 | 44.97 | 45.16 | 44.26 | 44.81 | 157,307 | +0.67(+1.53%) |
Mar 11, 2025 | 44.02 | 44.76 | 43.63 | 44.14 | 1,610,808 | -0.03(-0.07%) |
Mar 10, 2025 | 45.17 | 45.17 | 43.66 | 44.17 | 5,423,681 | -1.92(-4.17%) |
Mar 07, 2025 | 45.76 | 46.24 | 44.92 | 46.09 | 166,883 | +0.22(+0.48%) |
Mar 06, 2025 | 46.44 | 46.98 | 45.69 | 45.87 | 182,766 | -1.51(-3.19%) |
Mar 05, 2025 | 46.82 | 47.44 | 46.33 | 47.38 | 331,929 | +0.65(+1.39%) |
Mar 04, 2025 | 46.46 | 47.47 | 45.81 | 46.73 | 223,784 | -0.20(-0.43%) |