Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 26.96 | 27.06 | 26.41 | 26.61 | 3,320,224 | -0.53(-1.95%) |
May 07, 2025 | 26.66 | 27.20 | 26.42 | 27.14 | 3,214,062 | -0.10(-0.37%) |
May 06, 2025 | 26.33 | 27.29 | 26.13 | 27.24 | 6,107,884 | +1.54(+5.99%) |
May 05, 2025 | 25.61 | 25.71 | 25.09 | 25.70 | 5,632,102 | +0.98(+3.96%) |
May 02, 2025 | 26.02 | 26.36 | 24.66 | 24.72 | 5,293,576 | -1.01(-3.93%) |
May 01, 2025 | 25.32 | 26.00 | 23.84 | 25.73 | 12,638,351 | -2.79(-9.78%) |
Apr 30, 2025 | 27.89 | 28.55 | 27.89 | 28.52 | 3,547,749 | +0.39(+1.39%) |
Apr 29, 2025 | 28.18 | 28.46 | 27.89 | 28.13 | 2,453,504 | -0.30(-1.06%) |
Apr 28, 2025 | 27.90 | 28.44 | 27.63 | 28.43 | 2,822,340 | +0.47(+1.68%) |
Apr 25, 2025 | 27.46 | 28.11 | 27.31 | 27.96 | 2,256,051 | -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 | +0.38(+1.53%) |
Mar 12, 2025 | 23.76 | 24.63 | 23.76 | 24.50 | 3,656,444 | +0.57(+2.38%) |
Mar 11, 2025 | 23.42 | 24.13 | 23.31 | 23.93 | 3,649,996 | +0.90(+3.90%) |
Mar 10, 2025 | 23.59 | 23.71 | 22.75 | 23.03 | 4,366,260 | -0.72(-3.03%) |
Mar 07, 2025 | 23.89 | 24.56 | 23.64 | 23.75 | 5,160,716 | -0.12(-0.50%) |
Mar 06, 2025 | 24.08 | 24.39 | 23.75 | 23.87 | 5,204,636 | -0.46(-1.89%) |
Mar 05, 2025 | 23.16 | 24.35 | 23.03 | 24.33 | 4,396,725 | +1.22(+5.27%) |
Mar 04, 2025 | 23.53 | 23.72 | 22.74 | 23.11 | 2,500,689 | +0.08(+0.35%) |