Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2025 | 66.47 | 67.26 | 66.22 | 67.21 | 1,522,656 | +0.74(+1.11%) |
May 15, 2025 | 65.26 | 66.52 | 64.86 | 66.47 | 2,150,211 | +1.26(+1.93%) |
May 14, 2025 | 65.58 | 65.78 | 64.82 | 65.21 | 2,603,352 | -0.62(-0.94%) |
May 13, 2025 | 65.67 | 66.59 | 65.15 | 65.83 | 2,330,161 | +0.27(+0.41%) |
May 12, 2025 | 64.02 | 66.06 | 64.00 | 65.56 | 4,201,303 | +4.04(+6.57%) |
May 09, 2025 | 61.82 | 62.70 | 61.45 | 61.52 | 1,335,198 | -0.26(-0.42%) |
May 08, 2025 | 61.82 | 62.82 | 61.19 | 61.78 | 2,613,450 | +0.35(+0.57%) |
May 07, 2025 | 61.41 | 61.67 | 60.64 | 61.43 | 1,636,865 | +0.51(+0.84%) |
May 06, 2025 | 61.03 | 61.66 | 60.56 | 60.92 | 1,531,395 | -0.27(-0.44%) |
May 05, 2025 | 61.28 | 61.96 | 60.33 | 61.19 | 1,481,146 | -0.56(-0.91%) |
May 02, 2025 | 61.69 | 62.76 | 61.05 | 61.75 | 2,499,307 | +1.04(+1.71%) |
May 01, 2025 | 61.71 | 62.06 | 60.67 | 60.71 | 1,714,803 | -1.19(-1.92%) |
Apr 30, 2025 | 61.01 | 62.03 | 60.04 | 61.90 | 2,265,525 | +0.33(+0.54%) |
Apr 29, 2025 | 61.06 | 62.24 | 60.65 | 61.57 | 2,249,140 | +0.23(+0.37%) |
Apr 28, 2025 | 61.08 | 62.64 | 60.35 | 61.34 | 2,345,361 | +0.35(+0.57%) |
Apr 25, 2025 | 61.84 | 61.84 | 59.85 | 60.99 | 3,857,646 | +0.62(+1.03%) |
Apr 24, 2025 | 56.65 | 61.57 | 56.64 | 60.37 | 6,126,423 | +7.68(+14.58%) |
Apr 23, 2025 | 53.66 | 55.34 | 52.31 | 52.69 | 3,866,419 | +0.59(+1.13%) |
Apr 22, 2025 | 52.18 | 52.77 | 51.73 | 52.10 | 2,148,862 | +0.56(+1.09%) |
Apr 21, 2025 | 51.91 | 52.16 | 50.55 | 51.54 | 1,989,037 | -1.11(-2.11%) |
Apr 17, 2025 | 51.80 | 52.97 | 51.80 | 52.65 | 1,446,565 | +0.77(+1.48%) |
Apr 16, 2025 | 52.49 | 52.91 | 51.33 | 51.88 | 1,401,212 | -0.61(-1.16%) |
Apr 15, 2025 | 53.04 | 53.69 | 51.97 | 52.49 | 1,449,009 | -0.86(-1.61%) |
Apr 14, 2025 | 52.82 | 53.56 | 52.29 | 53.35 | 1,546,431 | +1.31(+2.52%) |
Apr 11, 2025 | 50.88 | 52.16 | 49.08 | 52.04 | 1,826,192 | +1.04(+2.04%) |
Apr 10, 2025 | 53.81 | 54.35 | 49.79 | 51.00 | 2,461,990 | -4.18(-7.58%) |
Apr 09, 2025 | 50.18 | 55.55 | 49.00 | 55.18 | 3,401,624 | +4.47(+8.81%) |
Apr 08, 2025 | 55.00 | 55.50 | 50.40 | 50.71 | 3,550,530 | -2.46(-4.63%) |
Apr 07, 2025 | 52.11 | 55.33 | 51.33 | 53.17 | 3,528,227 | -0.41(-0.77%) |
Apr 04, 2025 | 52.84 | 54.45 | 51.12 | 53.58 | 3,044,209 | -1.41(-2.56%) |
Apr 03, 2025 | 58.80 | 59.02 | 53.81 | 54.99 | 4,110,251 | -7.70(-12.28%) |
Apr 02, 2025 | 61.70 | 62.91 | 61.44 | 62.69 | 964,348 | +0.55(+0.89%) |
Apr 01, 2025 | 61.32 | 62.17 | 60.94 | 62.14 | 1,165,297 | +0.65(+1.06%) |
Mar 31, 2025 | 60.51 | 61.59 | 59.89 | 61.49 | 1,673,280 | +0.90(+1.49%) |
Mar 28, 2025 | 61.37 | 61.61 | 60.43 | 60.59 | 887,420 | -0.79(-1.29%) |
Mar 27, 2025 | 61.62 | 61.77 | 60.80 | 61.38 | 750,851 | -0.11(-0.18%) |
Mar 26, 2025 | 61.17 | 61.98 | 61.00 | 61.49 | 1,310,821 | +0.45(+0.74%) |
Mar 25, 2025 | 61.74 | 61.75 | 60.60 | 61.04 | 1,486,407 | -0.56(-0.91%) |
Mar 24, 2025 | 60.83 | 61.83 | 60.76 | 61.60 | 1,175,044 | +1.03(+1.70%) |
Mar 21, 2025 | 60.04 | 60.99 | 58.82 | 60.57 | 5,505,570 | +0.19(+0.31%) |
Mar 20, 2025 | 60.38 | 61.56 | 59.84 | 60.38 | 2,746,737 | -0.24(-0.40%) |
Mar 19, 2025 | 60.12 | 60.78 | 59.66 | 60.62 | 1,523,659 | +0.66(+1.10%) |
Mar 18, 2025 | 60.26 | 60.53 | 59.66 | 59.96 | 1,500,977 | -0.26(-0.43%) |
Mar 17, 2025 | 59.56 | 60.66 | 59.52 | 60.22 | 1,533,078 | +0.43(+0.72%) |
Mar 14, 2025 | 60.23 | 60.23 | 59.04 | 59.79 | 1,902,374 | +0.49(+0.83%) |
Mar 13, 2025 | 61.70 | 62.23 | 59.10 | 59.30 | 2,173,155 | -2.56(-4.14%) |
Mar 12, 2025 | 62.81 | 63.57 | 61.60 | 61.86 | 2,113,325 | -1.09(-1.73%) |
Mar 11, 2025 | 63.93 | 64.19 | 62.65 | 62.95 | 2,106,003 | -0.98(-1.53%) |
Mar 10, 2025 | 64.04 | 65.71 | 63.59 | 63.93 | 1,723,282 | -0.42(-0.65%) |
Mar 07, 2025 | 63.33 | 65.04 | 62.97 | 64.35 | 2,190,148 | +0.84(+1.32%) |
Mar 06, 2025 | 62.83 | 63.93 | 62.50 | 63.51 | 1,373,753 | +0.47(+0.75%) |
Mar 05, 2025 | 61.81 | 63.32 | 61.55 | 63.04 | 1,831,328 | +1.23(+1.99%) |
Mar 04, 2025 | 63.68 | 63.84 | 61.79 | 61.81 | 2,325,252 | -1.88(-2.95%) |