Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2025 | 41.44 | 41.47 | 40.72 | 41.43 | 5,749 | -0.40(-0.96%) |
Apr 23, 2025 | 41.94 | 42.98 | 41.50 | 41.83 | 10,234 | +0.89(+2.17%) |
Apr 22, 2025 | 39.71 | 42.06 | 39.70 | 40.94 | 29,954 | +2.43(+6.31%) |
Apr 21, 2025 | 39.26 | 39.59 | 38.50 | 38.51 | 12,836 | -0.82(-2.08%) |
Apr 17, 2025 | 39.80 | 40.36 | 39.29 | 39.33 | 14,871 | -0.37(-0.93%) |
Apr 16, 2025 | 39.30 | 40.30 | 39.30 | 39.70 | 23,106 | -2.13(-5.10%) |
Apr 15, 2025 | 41.91 | 42.24 | 41.80 | 41.84 | 13,344 | -0.80(-1.88%) |
Apr 14, 2025 | 42.88 | 43.77 | 42.52 | 42.63 | 23,013 | +1.09(+2.61%) |
Apr 11, 2025 | 40.49 | 41.55 | 39.90 | 41.55 | 21,997 | +2.96(+7.67%) |
Apr 10, 2025 | 39.95 | 39.95 | 37.61 | 38.59 | 34,961 | +1.11(+2.95%) |
Apr 09, 2025 | 34.38 | 37.67 | 34.38 | 37.48 | 42,918 | +3.73(+11.03%) |
Apr 08, 2025 | 37.34 | 37.34 | 33.30 | 33.76 | 36,845 | -0.38(-1.11%) |
Apr 07, 2025 | 34.50 | 36.57 | 33.72 | 34.14 | 81,900 | -5.70(-14.30%) |
Apr 04, 2025 | 40.00 | 42.00 | 39.05 | 39.84 | 28,537 | -3.55(-8.17%) |
Apr 03, 2025 | 43.13 | 43.72 | 43.13 | 43.38 | 7,276 | -1.06(-2.39%) |
Apr 02, 2025 | 44.47 | 44.51 | 43.80 | 44.44 | 4,435 | +1.64(+3.84%) |
Apr 01, 2025 | 44.18 | 44.18 | 42.26 | 42.80 | 5,036 | -0.50(-1.16%) |
Mar 31, 2025 | 42.22 | 43.50 | 42.15 | 43.30 | 7,334 | +0.93(+2.21%) |
Mar 28, 2025 | 43.33 | 43.62 | 42.30 | 42.37 | 7,495 | -1.48(-3.39%) |
Mar 27, 2025 | 43.86 | 43.94 | 43.60 | 43.85 | 5,433 | -0.64(-1.44%) |
Mar 26, 2025 | 44.10 | 44.49 | 43.91 | 44.49 | 12,301 | +0.75(+1.71%) |
Mar 25, 2025 | 44.00 | 44.00 | 43.10 | 43.74 | 15,708 | -1.24(-2.76%) |
Mar 24, 2025 | 46.00 | 46.00 | 44.55 | 44.98 | 11,296 | +0.74(+1.67%) |
Mar 21, 2025 | 45.76 | 45.76 | 44.03 | 44.24 | 11,080 | -2.18(-4.70%) |
Mar 20, 2025 | 47.09 | 47.09 | 45.70 | 46.42 | 18,319 | +0.29(+0.63%) |
Mar 19, 2025 | 46.00 | 46.62 | 45.84 | 46.13 | 21,880 | +0.12(+0.26%) |
Mar 18, 2025 | 45.93 | 46.48 | 45.78 | 46.01 | 13,837 | +0.35(+0.78%) |
Mar 17, 2025 | 44.94 | 45.73 | 43.60 | 45.66 | 9,122 | -0.12(-0.25%) |
Mar 14, 2025 | 44.94 | 46.16 | 44.94 | 45.77 | 14,713 | +1.33(+2.98%) |
Mar 13, 2025 | 44.20 | 44.55 | 44.12 | 44.44 | 10,612 | -0.50(-1.10%) |
Mar 12, 2025 | 44.00 | 45.89 | 44.00 | 44.94 | 19,467 | +1.02(+2.33%) |
Mar 11, 2025 | 43.10 | 44.50 | 43.10 | 43.91 | 13,646 | +0.49(+1.14%) |
Mar 10, 2025 | 44.81 | 44.81 | 40.00 | 43.42 | 12,048 | -2.23(-4.88%) |
Mar 07, 2025 | 44.62 | 45.72 | 44.62 | 45.65 | 25,194 | +0.14(+0.31%) |
Mar 06, 2025 | 47.47 | 47.47 | 45.33 | 45.51 | 10,017 | -0.23(-0.50%) |
Mar 05, 2025 | 46.47 | 46.47 | 44.00 | 45.74 | 12,086 | +2.14(+4.91%) |
Mar 04, 2025 | 44.02 | 44.02 | 42.80 | 43.60 | 27,030 | -1.40(-3.11%) |
Mar 03, 2025 | 47.50 | 47.50 | 45.00 | 45.00 | 8,474 | -0.36(-0.79%) |
Feb 28, 2025 | 45.99 | 45.99 | 44.95 | 45.35 | 22,414 | -2.98(-6.16%) |
Feb 27, 2025 | 48.10 | 48.85 | 47.50 | 48.33 | 20,600 | +2.42(+5.27%) |
Feb 26, 2025 | 46.00 | 46.80 | 45.75 | 45.91 | 34,463 | -0.27(-0.58%) |
Feb 25, 2025 | 45.31 | 46.44 | 45.31 | 46.18 | 13,609 | +2.28(+5.19%) |
Feb 24, 2025 | 45.00 | 46.55 | 43.80 | 43.90 | 11,232 | -0.88(-1.97%) |
Feb 21, 2025 | 44.30 | 45.70 | 44.20 | 44.78 | 18,497 | -0.65(-1.43%) |
Feb 20, 2025 | 46.26 | 46.26 | 45.00 | 45.43 | 17,236 | -0.01(-0.02%) |
Feb 19, 2025 | 46.00 | 46.11 | 45.41 | 45.44 | 10,563 | +0.44(+0.98%) |
Feb 18, 2025 | 44.92 | 45.20 | 44.50 | 45.00 | 24,762 | +1.29(+2.95%) |
Feb 14, 2025 | 43.97 | 44.06 | 43.70 | 43.71 | 12,140 | +1.21(+2.85%) |
Feb 13, 2025 | 41.88 | 43.92 | 41.88 | 42.50 | 9,241 | -1.25(-2.86%) |
Feb 12, 2025 | 42.75 | 43.80 | 42.70 | 43.75 | 20,260 | +3.00(+7.36%) |
Feb 11, 2025 | 39.81 | 41.63 | 39.81 | 40.75 | 28,374 | -4.21(-9.36%) |
Feb 10, 2025 | 45.13 | 45.40 | 44.90 | 44.96 | 49,352 | +0.45(+1.01%) |
Feb 07, 2025 | 45.01 | 45.30 | 44.42 | 44.51 | 78,286 | +3.19(+7.72%) |
Feb 06, 2025 | 41.29 | 41.87 | 41.16 | 41.32 | 31,360 | +1.69(+4.26%) |
Feb 05, 2025 | 40.25 | 41.27 | 39.49 | 39.63 | 6,642 | -1.23(-3.01%) |
Feb 04, 2025 | 40.20 | 41.15 | 40.20 | 40.86 | 5,327 | +2.83(+7.44%) |