Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 14, 2025 | 33.84 | 33.84 | 33.78 | 33.78 | 541 | +0.16(+0.48%) |
Jul 11, 2025 | 33.65 | 33.69 | 33.62 | 33.62 | 1,558 | -0.12(-0.34%) |
Jul 10, 2025 | 33.78 | 33.78 | 33.54 | 33.74 | 844 | -0.03(-0.10%) |
Jul 09, 2025 | 33.90 | 35.58 | 33.71 | 33.77 | 1,675 | +0.29(+0.86%) |
Jul 08, 2025 | 33.53 | 33.53 | 33.48 | 33.48 | 1,233 | -0.08(-0.25%) |
Jul 07, 2025 | 33.76 | 33.76 | 33.57 | 33.57 | 1,803 | -0.15(-0.45%) |
Jul 03, 2025 | 33.62 | 33.72 | 33.62 | 33.72 | 283 | +0.39(+1.17%) |
Jul 02, 2025 | 33.32 | 33.33 | 33.21 | 33.33 | 2,538 | +0.09(+0.26%) |
Jul 01, 2025 | 33.63 | 33.16 | 33.24 | 8,178 | -0.46(-1.36%) | |
Jun 30, 2025 | 33.68 | 33.70 | 33.53 | 33.70 | 2,752 | +0.22(+0.65%) |
Jun 27, 2025 | 33.42 | 33.56 | 33.39 | 33.48 | 3,086 | +0.27(+0.81%) |
Jun 26, 2025 | 33.10 | 33.21 | 33.10 | 33.21 | 1,716 | +0.36(+1.08%) |
Jun 25, 2025 | 32.87 | 32.96 | 32.86 | 32.86 | 4,275 | +0.07(+0.21%) |
Jun 24, 2025 | 32.51 | 32.79 | 32.51 | 32.79 | 600 | +0.55(+1.71%) |
Jun 23, 2025 | 31.95 | 32.24 | 31.95 | 32.24 | 2,589 | +0.34(+1.06%) |
Jun 20, 2025 | 31.87 | 31.90 | 31.87 | 31.90 | 406 | -0.17(-0.54%) |
Jun 18, 2025 | 33.80 | 33.80 | 32.07 | 32.07 | 1,710 | -0.14(-0.43%) |
Jun 17, 2025 | 32.18 | 32.31 | 32.10 | 32.21 | 1,407 | -0.19(-0.58%) |
Jun 16, 2025 | 32.08 | 32.43 | 32.08 | 32.40 | 2,533 | +0.40(+1.26%) |
Jun 13, 2025 | 32.15 | 32.33 | 31.99 | 31.99 | 705 | -0.34(-1.05%) |
Jun 12, 2025 | 32.38 | 32.43 | 32.33 | 32.33 | 379 | +0.08(+0.24%) |
Jun 11, 2025 | 32.27 | 32.50 | 32.18 | 32.26 | 6,805 | +0.09(+0.27%) |
Jun 10, 2025 | 32.14 | 32.17 | 31.97 | 32.17 | 1,348 | -0.05(-0.15%) |
Jun 09, 2025 | 32.13 | 32.25 | 32.13 | 32.21 | 507 | -0.12(-0.36%) |
Jun 06, 2025 | 32.35 | 32.39 | 32.31 | 32.33 | 563 | +0.16(+0.49%) |
Jun 05, 2025 | 32.38 | 32.38 | 32.17 | 32.17 | 3,902 | -0.03(-0.08%) |
Jun 04, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 94 | +0.20(+0.61%) |
Jun 03, 2025 | 31.86 | 32.00 | 31.86 | 32.00 | 259 | +0.17(+0.53%) |
Jun 02, 2025 | 31.62 | 31.83 | 31.62 | 31.83 | 537 | +0.18(+0.57%) |
May 30, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 142 | +0.08(+0.26%) |
May 29, 2025 | 31.70 | 31.73 | 31.49 | 31.57 | 1,204 | +0.03(+0.09%) |
May 28, 2025 | 31.65 | 31.65 | 31.54 | 31.54 | 1,405 | -0.03(-0.10%) |
May 27, 2025 | 31.14 | 31.57 | 31.14 | 31.57 | 2,226 | +0.54(+1.73%) |
May 23, 2025 | 31.00 | 31.15 | 31.00 | 31.03 | 605 | -0.13(-0.42%) |
May 22, 2025 | 31.11 | 31.27 | 31.11 | 31.16 | 1,038 | +0.08(+0.26%) |
May 21, 2025 | 31.41 | 31.55 | 31.00 | 31.08 | 1,630 | -0.30(-0.95%) |
May 20, 2025 | 31.41 | 31.48 | 31.30 | 31.38 | 1,421 | -0.15(-0.47%) |
May 19, 2025 | 32.84 | 32.84 | 31.47 | 31.53 | 3,562 | +0.10(+0.31%) |
May 16, 2025 | 31.32 | 31.48 | 31.32 | 31.43 | 481 | +0.09(+0.30%) |
May 15, 2025 | 31.23 | 31.33 | 31.23 | 31.33 | 294 | -0.06(-0.18%) |
May 14, 2025 | 31.32 | 31.39 | 31.32 | 31.39 | 426 | +0.21(+0.66%) |
May 13, 2025 | 30.96 | 31.18 | 30.96 | 31.18 | 407 | +0.45(+1.46%) |
May 12, 2025 | 32.84 | 32.84 | 30.73 | 30.73 | 452 | +0.88(+2.95%) |
May 09, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 251 | -0.19(-0.65%) |
May 08, 2025 | 30.10 | 30.10 | 30.05 | 30.05 | 741 | +0.21(+0.70%) |
May 07, 2025 | 29.70 | 29.84 | 29.70 | 29.84 | 205 | +0.17(+0.57%) |
May 06, 2025 | 29.43 | 29.67 | 29.43 | 29.67 | 112 | -0.14(-0.46%) |
May 05, 2025 | 30.40 | 30.40 | 29.81 | 29.81 | 2,117 | -0.20(-0.67%) |
May 02, 2025 | 29.68 | 30.05 | 29.68 | 30.01 | 2,728 | +0.56(+1.90%) |