Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 35.27 | 37.21 | 35.16 | 36.82 | 785,392 | +1.23(+3.46%) |
Jun 30, 2025 | 35.90 | 36.06 | 35.59 | 35.59 | 580,176 | -0.05(-0.14%) |
Jun 27, 2025 | 35.73 | 36.06 | 35.39 | 35.64 | 1,342,507 | +0.13(+0.37%) |
Jun 26, 2025 | 35.04 | 35.63 | 34.86 | 35.51 | 833,801 | +0.83(+2.39%) |
Jun 25, 2025 | 34.89 | 34.94 | 34.50 | 34.68 | 663,853 | -0.27(-0.77%) |
Jun 24, 2025 | 34.98 | 35.42 | 34.78 | 34.95 | 1,229,969 | +0.45(+1.30%) |
Jun 23, 2025 | 33.57 | 34.51 | 33.33 | 34.50 | 960,860 | +0.71(+2.10%) |
Jun 20, 2025 | 33.99 | 34.15 | 33.59 | 33.79 | 1,628,431 | +0.03(+0.09%) |
Jun 18, 2025 | 33.49 | 33.98 | 33.45 | 33.76 | 1,257,401 | +0.20(+0.60%) |
Jun 17, 2025 | 33.76 | 34.18 | 33.38 | 33.56 | 808,365 | -0.42(-1.24%) |
Jun 16, 2025 | 34.29 | 34.52 | 33.83 | 33.98 | 852,514 | +0.23(+0.68%) |
Jun 13, 2025 | 34.19 | 34.44 | 33.64 | 33.75 | 567,853 | -0.97(-2.79%) |
Jun 12, 2025 | 34.65 | 34.79 | 34.19 | 34.72 | 443,230 | -0.16(-0.46%) |
Jun 11, 2025 | 35.65 | 35.76 | 34.84 | 34.88 | 492,793 | -0.56(-1.58%) |
Jun 10, 2025 | 34.88 | 35.67 | 34.69 | 35.44 | 740,172 | +0.60(+1.72%) |
Jun 09, 2025 | 34.52 | 35.28 | 34.40 | 34.84 | 633,440 | +0.44(+1.28%) |
Jun 06, 2025 | 34.62 | 34.62 | 33.92 | 34.40 | 670,576 | +0.76(+2.26%) |
Jun 05, 2025 | 33.66 | 33.85 | 33.38 | 33.64 | 530,972 | -0.02(-0.06%) |
Jun 04, 2025 | 34.18 | 34.47 | 33.66 | 33.66 | 601,200 | -0.65(-1.89%) |
Jun 03, 2025 | 33.73 | 34.58 | 33.49 | 34.31 | 646,668 | +0.60(+1.78%) |
Jun 02, 2025 | 33.78 | 33.82 | 33.06 | 33.71 | 696,451 | -0.27(-0.79%) |
May 30, 2025 | 34.11 | 34.24 | 33.68 | 33.98 | 1,076,346 | -0.40(-1.16%) |
May 29, 2025 | 34.26 | 34.40 | 33.87 | 34.38 | 625,064 | +0.31(+0.91%) |
May 28, 2025 | 34.89 | 34.95 | 34.05 | 34.07 | 822,723 | -0.92(-2.63%) |
May 27, 2025 | 35.04 | 35.04 | 34.43 | 34.99 | 817,308 | +0.45(+1.30%) |
May 23, 2025 | 33.44 | 34.66 | 33.44 | 34.54 | 548,596 | +0.11(+0.32%) |
May 22, 2025 | 34.08 | 34.77 | 33.98 | 34.43 | 483,108 | +0.14(+0.41%) |
May 21, 2025 | 35.16 | 35.38 | 34.28 | 34.29 | 496,338 | -1.58(-4.40%) |
May 20, 2025 | 36.04 | 36.05 | 35.74 | 35.87 | 464,206 | -0.22(-0.61%) |
May 19, 2025 | 35.82 | 36.17 | 35.63 | 36.09 | 768,335 | -0.24(-0.66%) |
May 16, 2025 | 36.26 | 36.51 | 35.93 | 36.33 | 728,485 | +0.04(+0.11%) |
May 15, 2025 | 35.69 | 36.32 | 35.69 | 36.29 | 664,726 | +0.34(+0.95%) |
May 14, 2025 | 35.72 | 36.19 | 35.44 | 35.95 | 1,507,473 | +0.15(+0.42%) |
May 13, 2025 | 35.85 | 36.06 | 35.41 | 35.80 | 787,931 | +0.19(+0.53%) |
May 12, 2025 | 35.83 | 36.24 | 35.46 | 35.61 | 1,141,438 | +1.76(+5.20%) |
May 09, 2025 | 34.22 | 34.58 | 33.73 | 33.85 | 1,042,838 | -0.53(-1.54%) |
May 08, 2025 | 33.66 | 34.80 | 33.43 | 34.38 | 1,200,797 | +1.26(+3.80%) |
May 07, 2025 | 33.66 | 33.87 | 33.05 | 33.12 | 456,242 | -0.18(-0.54%) |
May 06, 2025 | 33.14 | 33.67 | 32.97 | 33.30 | 542,122 | -0.33(-0.98%) |
May 05, 2025 | 33.26 | 34.10 | 33.26 | 33.63 | 489,039 | -0.17(-0.50%) |
May 02, 2025 | 33.93 | 34.03 | 33.31 | 33.80 | 686,235 | +0.58(+1.75%) |