Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2025 | 37.60 | 37.60 | 36.61 | 36.91 | 1,438,667 | +0.17(+0.46%) |
May 28, 2025 | 37.34 | 37.38 | 36.68 | 36.74 | 1,336,319 | -0.41(-1.10%) |
May 27, 2025 | 37.35 | 37.64 | 36.84 | 37.15 | 1,661,031 | +0.60(+1.64%) |
May 23, 2025 | 36.34 | 36.77 | 36.09 | 36.55 | 1,491,947 | -0.93(-2.48%) |
May 22, 2025 | 37.54 | 38.20 | 37.44 | 37.48 | 1,221,550 | -0.27(-0.72%) |
May 21, 2025 | 38.85 | 39.02 | 37.68 | 37.75 | 1,592,756 | -1.37(-3.50%) |
May 20, 2025 | 38.86 | 39.24 | 38.49 | 39.12 | 1,311,536 | -0.01(-0.03%) |
May 19, 2025 | 38.74 | 39.17 | 38.67 | 39.13 | 1,012,032 | -0.41(-1.04%) |
May 16, 2025 | 39.60 | 39.69 | 39.02 | 39.54 | 1,391,916 | +0.00(+0.00%) |
May 15, 2025 | 39.51 | 39.96 | 39.13 | 39.54 | 1,527,499 | -0.49(-1.22%) |
May 14, 2025 | 39.67 | 40.11 | 39.24 | 40.03 | 1,630,379 | +0.33(+0.83%) |
May 13, 2025 | 39.04 | 39.94 | 39.02 | 39.70 | 1,815,601 | +0.68(+1.74%) |
May 12, 2025 | 38.70 | 39.70 | 38.16 | 39.02 | 2,397,719 | +2.64(+7.26%) |
May 09, 2025 | 36.41 | 36.58 | 36.00 | 36.38 | 991,598 | +0.44(+1.22%) |
May 08, 2025 | 35.74 | 36.44 | 35.40 | 35.94 | 1,415,189 | +0.65(+1.84%) |
May 07, 2025 | 34.50 | 35.45 | 34.50 | 35.29 | 1,699,816 | +0.38(+1.09%) |
May 06, 2025 | 36.00 | 37.05 | 34.35 | 34.91 | 2,631,444 | -0.97(-2.70%) |
May 05, 2025 | 35.88 | 36.38 | 35.72 | 35.88 | 1,983,284 | -0.52(-1.43%) |
May 02, 2025 | 36.29 | 36.64 | 35.89 | 36.40 | 1,505,660 | +1.22(+3.47%) |
May 01, 2025 | 35.42 | 35.73 | 34.77 | 35.18 | 1,612,881 | +0.11(+0.31%) |
Apr 30, 2025 | 34.07 | 35.17 | 33.58 | 35.07 | 1,336,464 | +0.42(+1.21%) |
Apr 29, 2025 | 34.73 | 35.10 | 34.45 | 34.65 | 1,398,157 | -0.58(-1.65%) |
Apr 28, 2025 | 35.16 | 35.72 | 34.55 | 35.23 | 1,208,273 | -0.06(-0.17%) |
Apr 25, 2025 | 34.68 | 35.37 | 34.51 | 35.29 | 1,428,887 | +0.25(+0.71%) |
Apr 24, 2025 | 33.65 | 35.31 | 33.60 | 35.04 | 1,524,926 | +1.93(+5.83%) |
Apr 23, 2025 | 33.45 | 34.44 | 32.94 | 33.11 | 2,017,383 | +1.40(+4.42%) |
Apr 22, 2025 | 31.41 | 31.90 | 31.20 | 31.71 | 2,172,190 | +0.35(+1.12%) |
Apr 21, 2025 | 31.19 | 31.58 | 30.73 | 31.36 | 1,782,531 | -0.34(-1.07%) |
Apr 17, 2025 | 31.67 | 31.94 | 31.26 | 31.70 | 1,605,687 | +0.08(+0.25%) |
Apr 16, 2025 | 32.20 | 32.68 | 30.69 | 31.62 | 2,065,907 | -1.76(-5.27%) |
Apr 15, 2025 | 33.82 | 34.24 | 33.13 | 33.38 | 1,430,391 | -0.28(-0.83%) |
Apr 14, 2025 | 34.36 | 34.43 | 33.13 | 33.66 | 1,646,716 | +0.33(+0.99%) |
Apr 11, 2025 | 33.20 | 33.70 | 32.23 | 33.33 | 2,537,695 | -0.48(-1.42%) |
Apr 10, 2025 | 34.99 | 35.18 | 32.79 | 33.81 | 2,065,061 | -2.37(-6.55%) |
Apr 09, 2025 | 30.59 | 36.52 | 30.30 | 36.18 | 4,796,484 | +5.81(+19.13%) |
Apr 08, 2025 | 33.03 | 33.37 | 29.77 | 30.37 | 2,730,442 | -1.84(-5.71%) |
Apr 07, 2025 | 31.13 | 33.99 | 30.03 | 32.21 | 4,361,629 | +0.67(+2.12%) |
Apr 04, 2025 | 33.30 | 33.68 | 31.50 | 31.54 | 2,813,006 | -2.83(-8.23%) |
Apr 03, 2025 | 35.56 | 36.17 | 34.30 | 34.37 | 4,705,994 | -2.81(-7.56%) |
Apr 02, 2025 | 35.35 | 37.47 | 35.15 | 37.18 | 2,116,807 | +1.20(+3.34%) |
Apr 01, 2025 | 36.55 | 36.80 | 35.51 | 35.98 | 1,616,188 | -0.93(-2.52%) |
Mar 31, 2025 | 36.32 | 38.04 | 35.77 | 36.91 | 4,318,922 | +0.02(+0.05%) |
Mar 28, 2025 | 37.72 | 37.76 | 36.21 | 36.89 | 1,789,339 | -1.13(-2.97%) |
Mar 27, 2025 | 38.39 | 38.96 | 37.61 | 38.02 | 2,611,262 | -0.73(-1.88%) |
Mar 26, 2025 | 38.95 | 39.38 | 38.37 | 38.75 | 1,635,723 | -0.26(-0.67%) |
Mar 25, 2025 | 39.26 | 39.74 | 38.52 | 39.01 | 1,907,784 | -0.71(-1.79%) |
Mar 24, 2025 | 39.65 | 40.20 | 38.80 | 39.72 | 3,056,444 | +1.09(+2.82%) |
Mar 21, 2025 | 37.28 | 38.90 | 37.01 | 38.63 | 8,360,939 | +0.50(+1.31%) |
Mar 20, 2025 | 38.11 | 38.37 | 37.65 | 38.13 | 1,061,756 | -0.49(-1.27%) |
Mar 19, 2025 | 38.56 | 39.16 | 38.33 | 38.62 | 1,199,818 | -0.06(-0.16%) |
Mar 18, 2025 | 38.42 | 38.75 | 37.92 | 38.68 | 2,194,642 | -0.06(-0.15%) |
Mar 17, 2025 | 37.65 | 39.34 | 37.64 | 38.74 | 1,828,198 | +1.01(+2.68%) |
Mar 14, 2025 | 36.96 | 38.02 | 36.92 | 37.73 | 1,745,010 | +1.20(+3.28%) |
Mar 13, 2025 | 36.77 | 37.67 | 36.20 | 36.53 | 1,537,966 | -0.33(-0.90%) |
Mar 12, 2025 | 37.62 | 38.30 | 36.75 | 36.86 | 1,422,038 | -0.39(-1.05%) |
Mar 11, 2025 | 40.46 | 40.58 | 36.20 | 37.25 | 3,611,415 | -2.49(-6.28%) |
Mar 10, 2025 | 39.81 | 41.82 | 39.26 | 39.74 | 3,190,591 | -0.26(-0.64%) |
Mar 07, 2025 | 38.90 | 40.19 | 38.84 | 40.00 | 2,293,580 | +1.61(+4.19%) |
Mar 06, 2025 | 37.29 | 38.54 | 37.15 | 38.39 | 1,674,156 | +0.15(+0.39%) |
Mar 05, 2025 | 38.07 | 38.53 | 36.82 | 38.24 | 1,819,152 | +0.67(+1.78%) |
Mar 04, 2025 | 37.00 | 38.63 | 36.74 | 37.57 | 2,360,229 | +0.69(+1.87%) |