Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2025 | 22.80 | 23.71 | 22.64 | 23.47 | 3,626,587 | +1.18(+5.29%) |
May 07, 2025 | 21.89 | 22.41 | 21.75 | 22.29 | 2,189,655 | +0.47(+2.15%) |
May 06, 2025 | 21.36 | 21.95 | 21.23 | 21.82 | 2,204,581 | -0.16(-0.73%) |
May 05, 2025 | 22.36 | 22.49 | 21.92 | 21.98 | 2,538,202 | -0.50(-2.22%) |
May 02, 2025 | 22.26 | 22.70 | 21.95 | 22.48 | 3,039,647 | +0.65(+2.98%) |
May 01, 2025 | 22.50 | 22.66 | 21.78 | 21.83 | 3,037,909 | -0.18(-0.82%) |
Apr 30, 2025 | 21.78 | 22.06 | 21.48 | 22.01 | 2,796,465 | -0.50(-2.22%) |
Apr 29, 2025 | 22.22 | 22.85 | 22.14 | 22.51 | 2,793,603 | -0.07(-0.31%) |
Apr 28, 2025 | 22.76 | 22.84 | 21.94 | 22.58 | 3,065,107 | -0.01(-0.04%) |
Apr 25, 2025 | 21.99 | 22.73 | 21.76 | 22.59 | 3,301,500 | +0.57(+2.59%) |
Apr 24, 2025 | 20.50 | 22.11 | 20.40 | 22.02 | 3,685,963 | +1.63(+7.99%) |
Apr 23, 2025 | 20.55 | 21.03 | 20.10 | 20.39 | 3,917,833 | +0.53(+2.67%) |
Apr 22, 2025 | 19.54 | 20.00 | 19.32 | 19.86 | 2,690,990 | +0.65(+3.38%) |
Apr 21, 2025 | 19.06 | 19.29 | 18.84 | 19.21 | 2,854,482 | -0.14(-0.72%) |
Apr 17, 2025 | 19.30 | 19.55 | 19.07 | 19.35 | 2,365,159 | +0.00(+0.00%) |
Apr 16, 2025 | 19.55 | 19.86 | 18.97 | 19.35 | 2,452,850 | -0.62(-3.10%) |
Apr 15, 2025 | 19.84 | 20.12 | 19.55 | 19.97 | 3,159,506 | -0.09(-0.45%) |
Apr 14, 2025 | 21.25 | 21.43 | 19.62 | 20.06 | 5,398,159 | -0.53(-2.57%) |
Apr 11, 2025 | 20.29 | 20.63 | 19.61 | 20.59 | 2,633,544 | +0.29(+1.43%) |
Apr 10, 2025 | 20.56 | 20.64 | 19.59 | 20.30 | 3,861,311 | -0.88(-4.15%) |
Apr 09, 2025 | 18.15 | 21.58 | 18.06 | 21.18 | 6,454,649 | +2.94(+16.12%) |
Apr 08, 2025 | 20.41 | 20.41 | 17.88 | 18.24 | 4,540,997 | -0.90(-4.70%) |
Apr 07, 2025 | 17.66 | 20.00 | 17.03 | 19.14 | 6,351,109 | +0.15(+0.79%) |
Apr 04, 2025 | 19.65 | 19.90 | 18.13 | 18.99 | 5,613,446 | -1.30(-6.41%) |
Apr 03, 2025 | 20.64 | 20.79 | 19.95 | 20.29 | 4,585,087 | -1.69(-7.69%) |
Apr 02, 2025 | 20.82 | 22.29 | 20.75 | 21.98 | 2,437,188 | +0.55(+2.57%) |
Apr 01, 2025 | 21.26 | 21.57 | 20.65 | 21.43 | 3,080,574 | +0.38(+1.81%) |
Mar 31, 2025 | 21.04 | 21.36 | 20.52 | 21.05 | 2,950,441 | -0.76(-3.48%) |
Mar 28, 2025 | 22.27 | 22.50 | 21.36 | 21.81 | 4,326,346 | -0.72(-3.20%) |
Mar 27, 2025 | 22.92 | 22.98 | 22.35 | 22.53 | 2,102,406 | -0.50(-2.17%) |
Mar 26, 2025 | 23.55 | 23.66 | 22.66 | 23.03 | 2,068,818 | -0.47(-2.00%) |
Mar 25, 2025 | 23.70 | 23.88 | 23.15 | 23.50 | 2,630,946 | +0.01(+0.04%) |
Mar 24, 2025 | 23.24 | 23.78 | 23.12 | 23.49 | 3,051,531 | +0.87(+3.85%) |
Mar 21, 2025 | 21.93 | 23.02 | 21.77 | 22.62 | 3,870,786 | +0.24(+1.07%) |
Mar 20, 2025 | 22.33 | 22.96 | 22.21 | 22.38 | 2,488,822 | -0.32(-1.41%) |
Mar 19, 2025 | 22.25 | 23.15 | 22.24 | 22.70 | 3,380,271 | +0.57(+2.58%) |
Mar 18, 2025 | 21.75 | 22.25 | 21.23 | 22.13 | 3,726,851 | +0.19(+0.87%) |
Mar 17, 2025 | 21.66 | 22.30 | 21.48 | 21.94 | 3,054,882 | +0.33(+1.53%) |
Mar 14, 2025 | 21.33 | 21.78 | 21.20 | 21.61 | 4,113,774 | +0.69(+3.30%) |
Mar 13, 2025 | 21.44 | 21.56 | 20.66 | 20.92 | 2,947,740 | -0.70(-3.24%) |
Mar 12, 2025 | 21.70 | 21.92 | 20.95 | 21.62 | 2,973,582 | +0.70(+3.35%) |
Mar 11, 2025 | 20.84 | 21.72 | 20.62 | 20.92 | 4,265,528 | -0.04(-0.19%) |
Mar 10, 2025 | 21.61 | 22.11 | 20.51 | 20.96 | 6,418,212 | -1.57(-6.97%) |
Mar 07, 2025 | 21.15 | 22.79 | 20.92 | 22.53 | 4,720,150 | +1.03(+4.79%) |
Mar 06, 2025 | 22.12 | 22.54 | 21.26 | 21.50 | 4,616,660 | -1.14(-5.04%) |
Mar 05, 2025 | 22.18 | 22.80 | 21.84 | 22.64 | 3,552,351 | +0.54(+2.44%) |
Mar 04, 2025 | 21.40 | 22.96 | 20.97 | 22.10 | 6,722,018 | +0.07(+0.32%) |