Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2025 | 27.46 | 28.11 | 27.31 | 27.96 | 2,255,604 | -0.30(-1.06%) |
Apr 24, 2025 | 28.31 | 28.37 | 27.82 | 28.26 | 2,116,739 | +0.40(+1.44%) |
Apr 23, 2025 | 27.20 | 28.03 | 26.93 | 27.86 | 6,170,237 | -0.99(-3.43%) |
Apr 22, 2025 | 29.70 | 29.85 | 28.57 | 28.85 | 5,531,359 | -0.90(-3.03%) |
Apr 21, 2025 | 30.73 | 30.85 | 29.12 | 29.75 | 3,920,421 | +0.17(+0.57%) |
Apr 17, 2025 | 30.13 | 30.28 | 29.43 | 29.58 | 3,122,758 | -0.75(-2.47%) |
Apr 16, 2025 | 30.77 | 31.00 | 29.81 | 30.33 | 3,469,666 | +0.70(+2.36%) |
Apr 15, 2025 | 29.84 | 30.01 | 29.33 | 29.63 | 2,780,418 | +0.25(+0.85%) |
Apr 14, 2025 | 28.64 | 29.54 | 28.44 | 29.38 | 3,484,251 | +0.16(+0.55%) |
Apr 11, 2025 | 29.16 | 29.99 | 28.96 | 29.22 | 6,019,063 | +1.25(+4.47%) |
Apr 10, 2025 | 26.92 | 28.47 | 26.77 | 27.97 | 5,583,702 | +1.43(+5.39%) |
Apr 09, 2025 | 25.81 | 27.09 | 25.64 | 26.54 | 6,045,833 | +2.04(+8.33%) |
Apr 08, 2025 | 25.60 | 25.86 | 24.34 | 24.50 | 3,572,013 | -0.03(-0.12%) |
Apr 07, 2025 | 23.67 | 25.61 | 23.49 | 24.53 | 4,811,762 | +0.01(+0.04%) |
Apr 04, 2025 | 25.83 | 26.26 | 24.29 | 24.52 | 6,651,480 | -2.35(-8.75%) |
Apr 03, 2025 | 24.96 | 27.32 | 24.65 | 26.87 | 5,397,854 | +0.36(+1.36%) |
Apr 02, 2025 | 26.67 | 26.85 | 26.25 | 26.51 | 3,544,648 | -0.25(-0.93%) |
Apr 01, 2025 | 26.71 | 26.91 | 26.40 | 26.76 | 2,702,961 | +0.02(+0.07%) |
Mar 31, 2025 | 26.76 | 26.96 | 25.89 | 26.74 | 4,452,929 | +0.17(+0.64%) |
Mar 28, 2025 | 26.97 | 27.25 | 26.38 | 26.57 | 3,773,689 | -0.14(-0.52%) |
Mar 27, 2025 | 26.04 | 26.72 | 26.04 | 26.71 | 2,820,591 | +0.88(+3.41%) |
Mar 26, 2025 | 26.25 | 26.34 | 25.77 | 25.83 | 2,273,800 | -0.37(-1.41%) |
Mar 25, 2025 | 26.00 | 26.50 | 25.95 | 26.20 | 3,001,935 | +0.53(+2.06%) |
Mar 24, 2025 | 26.12 | 26.32 | 25.51 | 25.67 | 3,270,431 | -0.44(-1.69%) |
Mar 21, 2025 | 25.77 | 26.11 | 25.33 | 26.11 | 6,417,014 | +0.02(+0.08%) |
Mar 20, 2025 | 25.90 | 26.32 | 25.67 | 26.09 | 3,321,328 | -0.04(-0.15%) |
Mar 19, 2025 | 25.91 | 26.33 | 25.46 | 26.13 | 3,057,512 | +0.29(+1.12%) |
Mar 18, 2025 | 26.18 | 26.35 | 25.73 | 25.84 | 4,746,719 | +0.01(+0.04%) |
Mar 17, 2025 | 25.30 | 25.90 | 25.26 | 25.83 | 3,935,364 | +0.68(+2.70%) |
Mar 14, 2025 | 25.36 | 25.36 | 24.87 | 25.15 | 3,472,169 | +0.28(+1.13%) |
Mar 13, 2025 | 24.71 | 25.31 | 24.57 | 24.87 | 4,322,960 | +0.35(+1.43%) |
Mar 12, 2025 | 23.78 | 24.66 | 23.78 | 24.52 | 3,652,716 | +0.57(+2.38%) |
Mar 11, 2025 | 23.44 | 24.15 | 23.33 | 23.95 | 3,646,275 | +0.90(+3.90%) |
Mar 10, 2025 | 23.61 | 23.73 | 22.77 | 23.05 | 4,361,808 | -0.72(-3.03%) |
Mar 07, 2025 | 23.91 | 24.59 | 23.66 | 23.77 | 5,155,454 | -0.12(-0.50%) |
Mar 06, 2025 | 24.10 | 24.41 | 23.77 | 23.89 | 5,199,330 | -0.46(-1.89%) |
Mar 05, 2025 | 23.18 | 24.37 | 23.05 | 24.35 | 4,392,242 | +1.22(+5.27%) |
Mar 04, 2025 | 23.55 | 23.75 | 22.77 | 23.13 | 2,498,140 | +0.08(+0.35%) |
Mar 03, 2025 | 23.34 | 23.53 | 22.80 | 23.05 | 3,289,041 | +0.19(+0.83%) |
Feb 28, 2025 | 22.32 | 22.86 | 22.04 | 22.86 | 2,465,192 | +0.23(+1.02%) |
Feb 27, 2025 | 23.17 | 23.42 | 22.60 | 22.63 | 2,978,465 | -0.94(-3.99%) |
Feb 26, 2025 | 22.98 | 23.82 | 22.89 | 23.57 | 2,763,573 | +0.44(+1.90%) |
Feb 25, 2025 | 23.00 | 23.20 | 22.56 | 23.13 | 3,271,280 | -0.04(-0.17%) |
Feb 24, 2025 | 22.87 | 23.40 | 22.36 | 23.17 | 3,262,658 | +0.48(+2.12%) |
Feb 21, 2025 | 23.13 | 23.17 | 22.62 | 22.69 | 3,118,327 | -0.58(-2.49%) |
Feb 20, 2025 | 22.86 | 24.27 | 22.82 | 23.27 | 4,103,225 | +0.59(+2.60%) |
Feb 19, 2025 | 22.57 | 22.80 | 22.44 | 22.68 | 2,236,335 | -0.02(-0.09%) |
Feb 18, 2025 | 22.71 | 22.82 | 22.26 | 22.70 | 3,298,365 | +0.40(+1.79%) |
Feb 14, 2025 | 23.23 | 23.32 | 22.14 | 22.30 | 4,649,594 | -0.78(-3.38%) |
Feb 13, 2025 | 22.90 | 23.08 | 22.64 | 23.08 | 2,156,882 | +0.22(+0.96%) |
Feb 12, 2025 | 22.27 | 23.05 | 22.27 | 22.86 | 3,039,487 | +0.38(+1.69%) |
Feb 11, 2025 | 22.72 | 22.87 | 22.41 | 22.48 | 2,617,653 | -0.33(-1.45%) |
Feb 10, 2025 | 23.01 | 23.06 | 22.43 | 22.81 | 3,025,060 | +0.63(+2.84%) |
Feb 07, 2025 | 22.41 | 22.45 | 21.95 | 22.18 | 2,358,883 | -0.07(-0.31%) |
Feb 06, 2025 | 22.35 | 22.38 | 22.11 | 22.25 | 1,969,844 | -0.08(-0.36%) |
Feb 05, 2025 | 21.83 | 22.62 | 21.82 | 22.33 | 2,733,117 | +0.84(+3.91%) |
Feb 04, 2025 | 21.59 | 21.75 | 21.27 | 21.49 | 1,726,688 | +0.11(+0.51%) |