Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2025 | 40.75 | 40.92 | 40.47 | 40.55 | 6,219 | -0.69(-1.67%) |
Jun 12, 2025 | 41.24 | 41.26 | 41.06 | 41.24 | 5,345 | +0.01(+0.02%) |
Jun 11, 2025 | 41.45 | 41.48 | 41.21 | 41.23 | 6,863 | -0.13(-0.31%) |
Jun 10, 2025 | 41.29 | 41.45 | 41.24 | 41.36 | 4,292 | -0.03(-0.08%) |
Jun 09, 2025 | 41.41 | 41.49 | 41.16 | 41.39 | 10,353 | +0.06(+0.14%) |
Jun 06, 2025 | 41.15 | 41.34 | 41.15 | 41.34 | 10,094 | +0.67(+1.64%) |
Jun 05, 2025 | 40.82 | 40.82 | 40.57 | 40.67 | 5,076 | -0.14(-0.33%) |
Jun 04, 2025 | 41.11 | 41.13 | 40.80 | 40.80 | 8,147 | -0.19(-0.45%) |
Jun 03, 2025 | 40.62 | 41.07 | 40.54 | 40.99 | 11,858 | +0.09(+0.23%) |
Jun 02, 2025 | 40.71 | 40.90 | 40.60 | 40.90 | 3,121 | +0.19(+0.47%) |
May 30, 2025 | 40.61 | 40.80 | 40.48 | 40.70 | 4,798 | +0.03(+0.07%) |
May 29, 2025 | 40.55 | 40.68 | 40.48 | 40.68 | 5,372 | +0.20(+0.50%) |
May 28, 2025 | 40.80 | 40.80 | 40.48 | 40.48 | 2,136 | -0.30(-0.74%) |
May 27, 2025 | 40.89 | 40.89 | 40.46 | 40.78 | 5,790 | +0.64(+1.60%) |
May 23, 2025 | 39.86 | 40.28 | 39.86 | 40.13 | 2,415 | -0.16(-0.40%) |
May 22, 2025 | 40.18 | 40.51 | 40.06 | 40.30 | 6,258 | -0.05(-0.11%) |
May 21, 2025 | 40.91 | 40.98 | 40.33 | 40.34 | 5,107 | -0.84(-2.04%) |
May 20, 2025 | 41.22 | 41.37 | 41.14 | 41.18 | 6,150 | -0.23(-0.55%) |
May 19, 2025 | 41.23 | 41.42 | 41.23 | 41.41 | 3,825 | +0.02(+0.05%) |
May 16, 2025 | 41.19 | 41.49 | 41.13 | 41.39 | 4,740 | +0.18(+0.44%) |
May 15, 2025 | 40.97 | 41.24 | 40.87 | 41.21 | 17,959 | +0.32(+0.77%) |
May 14, 2025 | 41.11 | 41.41 | 40.78 | 40.89 | 4,406 | -0.20(-0.48%) |
May 13, 2025 | 40.92 | 41.24 | 40.89 | 41.09 | 3,669 | +0.41(+1.01%) |
May 12, 2025 | 40.92 | 40.92 | 40.52 | 40.68 | 10,827 | +0.96(+2.42%) |
May 09, 2025 | 39.73 | 39.84 | 39.62 | 39.72 | 4,268 | -0.02(-0.05%) |
May 08, 2025 | 39.72 | 40.03 | 39.72 | 39.74 | 111,032 | +0.37(+0.94%) |
May 07, 2025 | 39.28 | 39.58 | 39.28 | 39.37 | 2,693 | +0.01(+0.03%) |
May 06, 2025 | 39.36 | 39.48 | 39.30 | 39.36 | 1,778 | -0.09(-0.24%) |
May 05, 2025 | 39.35 | 39.70 | 39.35 | 39.45 | 8,026 | -0.20(-0.51%) |
May 02, 2025 | 39.17 | 39.66 | 39.17 | 39.66 | 1,438 | +0.99(+2.55%) |
May 01, 2025 | 38.44 | 38.67 | 38.44 | 38.67 | 1,856 | +0.11(+0.29%) |
Apr 30, 2025 | 38.10 | 38.56 | 37.88 | 38.56 | 2,039 | -0.09(-0.22%) |
Apr 29, 2025 | 38.41 | 38.73 | 38.28 | 38.64 | 33,777 | +0.31(+0.82%) |
Apr 28, 2025 | 38.44 | 38.44 | 38.11 | 38.33 | 2,881 | +0.30(+0.80%) |
Apr 25, 2025 | 37.96 | 38.40 | 37.96 | 38.02 | 6,112 | -0.24(-0.64%) |
Apr 24, 2025 | 37.85 | 38.35 | 37.77 | 38.27 | 4,992 | +0.55(+1.45%) |
Apr 23, 2025 | 38.49 | 38.49 | 37.71 | 37.72 | 4,567 | +0.55(+1.49%) |
Apr 22, 2025 | 36.53 | 37.17 | 36.53 | 37.17 | 2,742 | +1.03(+2.85%) |
Apr 21, 2025 | 36.22 | 36.22 | 35.83 | 36.14 | 7,674 | -0.42(-1.15%) |
Apr 17, 2025 | 36.58 | 36.63 | 36.55 | 36.56 | 1,105 | +0.32(+0.87%) |
Apr 16, 2025 | 36.52 | 36.69 | 36.08 | 36.24 | 7,516 | -0.60(-1.62%) |
Apr 15, 2025 | 37.02 | 37.27 | 36.84 | 36.84 | 4,762 | +0.30(+0.83%) |
Apr 14, 2025 | 36.53 | 36.78 | 36.31 | 36.54 | 64,034 | +0.40(+1.11%) |
Apr 11, 2025 | 35.64 | 36.20 | 35.07 | 36.13 | 7,810 | +0.51(+1.45%) |
Apr 10, 2025 | 36.60 | 36.60 | 35.06 | 35.62 | 10,104 | -1.14(-3.10%) |
Apr 09, 2025 | 34.05 | 37.08 | 33.97 | 36.76 | 35,885 | +2.38(+6.91%) |
Apr 08, 2025 | 35.84 | 36.13 | 33.97 | 34.38 | 7,487 | -0.16(-0.45%) |
Apr 07, 2025 | 33.68 | 35.40 | 32.37 | 34.54 | 52,050 | -0.39(-1.11%) |
Apr 04, 2025 | 36.78 | 36.78 | 34.92 | 34.93 | 149,907 | -2.68(-7.13%) |
Apr 03, 2025 | 39.24 | 39.24 | 37.61 | 37.61 | 6,894 | -2.13(-5.36%) |
Apr 02, 2025 | 39.09 | 39.77 | 39.09 | 39.74 | 6,572 | +0.45(+1.15%) |