Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2025 | 28.61 | 29.06 | 28.30 | 28.45 | 6,630,052 | -0.18(-0.63%) |
May 15, 2025 | 28.58 | 28.64 | 27.42 | 28.63 | 9,343,071 | -0.10(-0.35%) |
May 14, 2025 | 28.48 | 29.39 | 28.30 | 28.73 | 14,543,990 | +0.34(+1.20%) |
May 13, 2025 | 28.05 | 28.86 | 28.05 | 28.39 | 10,354,971 | +0.34(+1.21%) |
May 12, 2025 | 28.06 | 28.18 | 27.29 | 28.05 | 7,375,552 | +0.51(+1.85%) |
May 09, 2025 | 26.78 | 27.73 | 26.76 | 27.54 | 7,795,219 | +0.76(+2.84%) |
May 08, 2025 | 26.30 | 26.99 | 26.18 | 26.78 | 6,506,238 | +0.77(+2.96%) |
May 07, 2025 | 26.19 | 26.34 | 25.88 | 26.01 | 4,378,502 | -0.03(-0.12%) |
May 06, 2025 | 26.44 | 26.50 | 25.66 | 26.04 | 5,858,878 | -0.56(-2.11%) |
May 05, 2025 | 27.33 | 27.41 | 26.35 | 26.60 | 7,126,532 | -0.88(-3.20%) |
May 02, 2025 | 27.70 | 27.92 | 27.15 | 27.48 | 5,579,875 | +0.05(+0.18%) |
May 01, 2025 | 27.98 | 28.35 | 27.41 | 27.43 | 5,682,421 | -0.43(-1.54%) |
Apr 30, 2025 | 26.90 | 27.93 | 26.79 | 27.86 | 6,571,132 | +0.60(+2.20%) |
Apr 29, 2025 | 27.45 | 27.94 | 27.26 | 27.26 | 5,408,792 | -0.33(-1.20%) |
Apr 28, 2025 | 27.40 | 27.59 | 26.98 | 27.59 | 6,854,232 | +0.13(+0.47%) |
Apr 25, 2025 | 27.13 | 27.80 | 27.13 | 27.46 | 5,853,372 | +0.38(+1.40%) |
Apr 24, 2025 | 27.10 | 27.58 | 26.84 | 27.08 | 6,203,344 | -0.04(-0.15%) |
Apr 23, 2025 | 28.20 | 28.25 | 26.96 | 27.12 | 8,845,419 | -0.68(-2.45%) |
Apr 22, 2025 | 26.99 | 27.94 | 26.88 | 27.80 | 11,046,390 | +1.03(+3.85%) |
Apr 21, 2025 | 26.71 | 27.04 | 25.79 | 26.77 | 7,910,204 | -0.01(-0.04%) |
Apr 17, 2025 | 26.21 | 27.19 | 26.17 | 26.78 | 7,434,860 | +0.53(+2.02%) |
Apr 16, 2025 | 26.45 | 26.66 | 25.72 | 26.25 | 6,265,516 | -0.45(-1.69%) |
Apr 15, 2025 | 26.88 | 27.38 | 26.62 | 26.70 | 6,713,217 | -0.28(-1.04%) |
Apr 14, 2025 | 26.66 | 27.18 | 25.68 | 26.98 | 10,606,977 | +0.58(+2.20%) |
Apr 11, 2025 | 25.50 | 26.44 | 25.25 | 26.40 | 10,984,069 | +1.38(+5.52%) |
Apr 10, 2025 | 25.00 | 26.20 | 24.41 | 25.02 | 11,516,329 | -0.38(-1.50%) |
Apr 09, 2025 | 23.03 | 25.46 | 23.03 | 25.40 | 17,773,492 | +2.01(+8.59%) |
Apr 08, 2025 | 24.82 | 24.93 | 22.97 | 23.39 | 11,997,669 | -0.90(-3.71%) |
Apr 07, 2025 | 22.60 | 24.98 | 22.40 | 24.29 | 17,129,238 | +0.80(+3.41%) |
Apr 04, 2025 | 21.42 | 23.53 | 20.78 | 23.49 | 20,608,252 | +2.39(+11.33%) |
Apr 03, 2025 | 21.60 | 21.78 | 21.08 | 21.10 | 11,084,797 | -1.59(-7.01%) |
Apr 02, 2025 | 22.49 | 23.02 | 22.25 | 22.69 | 10,964,366 | +0.08(+0.35%) |
Apr 01, 2025 | 22.75 | 23.25 | 21.95 | 22.61 | 14,404,920 | +0.29(+1.30%) |
Mar 31, 2025 | 21.40 | 22.63 | 20.73 | 22.32 | 16,108,890 | +0.59(+2.72%) |
Mar 28, 2025 | 21.89 | 22.79 | 21.70 | 21.73 | 45,204,240 | -0.36(-1.63%) |
Mar 27, 2025 | 25.86 | 26.28 | 21.16 | 22.09 | 96,535,216 | -6.27(-22.11%) |
Mar 26, 2025 | 28.84 | 29.80 | 27.32 | 28.36 | 53,144,800 | +2.96(+11.65%) |
Mar 25, 2025 | 25.70 | 25.77 | 24.99 | 25.40 | 9,796,506 | -0.21(-0.82%) |
Mar 24, 2025 | 25.35 | 25.83 | 25.15 | 25.61 | 5,023,899 | +0.86(+3.47%) |
Mar 21, 2025 | 23.75 | 24.81 | 23.65 | 24.75 | 6,893,884 | +1.24(+5.27%) |
Mar 20, 2025 | 23.65 | 24.12 | 23.51 | 23.51 | 1,992,226 | -0.20(-0.84%) |
Mar 19, 2025 | 23.40 | 23.99 | 23.26 | 23.71 | 3,022,702 | +0.41(+1.76%) |
Mar 18, 2025 | 23.29 | 23.62 | 23.14 | 23.30 | 2,154,274 | -0.20(-0.85%) |
Mar 17, 2025 | 23.24 | 23.73 | 22.97 | 23.50 | 2,895,634 | +0.45(+1.95%) |
Mar 14, 2025 | 22.29 | 23.15 | 22.29 | 23.05 | 3,960,546 | +1.10(+5.01%) |
Mar 13, 2025 | 22.05 | 22.25 | 21.56 | 21.95 | 3,824,127 | -0.04(-0.18%) |
Mar 12, 2025 | 22.94 | 23.24 | 21.89 | 21.99 | 3,710,196 | -0.62(-2.74%) |
Mar 11, 2025 | 22.35 | 22.98 | 22.08 | 22.61 | 4,215,660 | +0.19(+0.85%) |
Mar 10, 2025 | 23.44 | 23.58 | 22.26 | 22.42 | 6,205,844 | -1.58(-6.58%) |
Mar 07, 2025 | 24.00 | 24.35 | 23.52 | 24.00 | 3,463,963 | -0.20(-0.83%) |
Mar 06, 2025 | 24.74 | 25.01 | 24.05 | 24.20 | 3,416,591 | -0.87(-3.47%) |
Mar 05, 2025 | 24.33 | 25.16 | 24.11 | 25.07 | 3,265,193 | +0.77(+3.17%) |
Mar 04, 2025 | 23.77 | 24.86 | 23.44 | 24.30 | 5,037,108 | -0.10(-0.41%) |