Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2025 | 30.33 | 30.39 | 30.15 | 30.19 | 2,321 | -0.57(-1.85%) |
Jun 12, 2025 | 30.50 | 30.76 | 30.50 | 30.76 | 926 | +0.05(+0.16%) |
Jun 11, 2025 | 30.79 | 30.92 | 30.70 | 30.71 | 2,406 | -0.02(-0.08%) |
Jun 10, 2025 | 30.61 | 30.73 | 30.61 | 30.73 | 941 | +0.04(+0.14%) |
Jun 09, 2025 | 30.70 | 30.70 | 30.69 | 30.69 | 1,014 | +0.07(+0.21%) |
Jun 06, 2025 | 30.54 | 30.63 | 30.49 | 30.63 | 1,610 | +0.44(+1.44%) |
Jun 05, 2025 | 30.18 | 30.25 | 30.10 | 30.19 | 535 | -0.00(-0.01%) |
Jun 04, 2025 | 30.32 | 30.36 | 30.19 | 30.19 | 1,538 | -0.06(-0.19%) |
Jun 03, 2025 | 30.09 | 30.27 | 30.09 | 30.25 | 688 | +0.10(+0.34%) |
Jun 02, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 152 | -0.17(-0.58%) |
May 30, 2025 | 30.20 | 30.32 | 30.20 | 30.32 | 1,057 | -0.03(-0.09%) |
May 29, 2025 | 30.57 | 30.57 | 30.31 | 30.35 | 1,278 | -0.04(-0.12%) |
May 28, 2025 | 30.60 | 30.60 | 30.39 | 30.39 | 1,001 | -0.06(-0.19%) |
May 27, 2025 | 30.16 | 30.44 | 30.15 | 30.44 | 446 | +0.61(+2.05%) |
May 23, 2025 | 29.76 | 29.83 | 29.76 | 29.83 | 5,794 | +0.03(+0.09%) |
May 22, 2025 | 29.79 | 29.88 | 29.71 | 29.81 | 899 | -0.04(-0.12%) |
May 21, 2025 | 30.49 | 30.49 | 29.84 | 29.84 | 3,638 | -1.05(-3.40%) |
May 20, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 48 | -0.14(-0.44%) |
May 19, 2025 | 30.65 | 31.06 | 30.65 | 31.03 | 1,155 | +0.04(+0.12%) |
May 16, 2025 | 30.79 | 30.99 | 30.79 | 30.99 | 873 | +0.28(+0.92%) |
May 15, 2025 | 30.68 | 30.72 | 30.55 | 30.71 | 3,803 | -0.22(-0.72%) |
May 14, 2025 | 30.83 | 30.93 | 30.83 | 30.93 | 1,146 | +0.01(+0.04%) |
May 13, 2025 | 30.52 | 31.00 | 30.52 | 30.92 | 1,393 | +0.39(+1.28%) |
May 12, 2025 | 30.49 | 30.69 | 30.49 | 30.53 | 2,907 | +1.14(+3.90%) |
May 09, 2025 | 29.64 | 29.64 | 29.36 | 29.38 | 1,179 | -0.04(-0.12%) |
May 08, 2025 | 29.25 | 29.58 | 29.25 | 29.42 | 2,080 | +0.42(+1.46%) |
May 07, 2025 | 29.05 | 29.05 | 28.98 | 29.00 | 916 | +0.05(+0.18%) |
May 06, 2025 | 28.74 | 28.97 | 28.74 | 28.94 | 1,111 | -0.12(-0.43%) |
May 05, 2025 | 29.19 | 29.27 | 29.01 | 29.07 | 1,516 | -0.26(-0.89%) |
May 02, 2025 | 29.00 | 29.33 | 29.00 | 29.33 | 968 | +0.41(+1.42%) |
May 01, 2025 | 29.20 | 29.20 | 28.92 | 28.92 | 1,020 | -0.12(-0.40%) |
Apr 30, 2025 | 28.92 | 29.04 | 28.65 | 29.04 | 591 | -0.21(-0.72%) |
Apr 29, 2025 | 29.09 | 29.25 | 29.01 | 29.25 | 1,274 | -0.19(-0.65%) |
Apr 28, 2025 | 29.19 | 29.50 | 29.14 | 29.44 | 4,303 | +0.22(+0.75%) |
Apr 25, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 100 | +0.09(+0.30%) |
Apr 24, 2025 | 29.08 | 29.13 | 29.08 | 29.13 | 200 | +0.72(+2.54%) |
Apr 23, 2025 | 28.47 | 28.79 | 28.41 | 28.41 | 875 | +0.62(+2.23%) |
Apr 22, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 45 | +0.63(+2.31%) |
Apr 21, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 54 | -0.86(-3.08%) |
Apr 17, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 100 | +0.43(+1.57%) |
Apr 16, 2025 | 27.91 | 27.91 | 27.43 | 27.59 | 784 | -0.40(-1.45%) |
Apr 15, 2025 | 27.90 | 28.04 | 27.90 | 28.00 | 318 | +0.39(+1.40%) |
Apr 14, 2025 | 27.80 | 27.80 | 27.51 | 27.61 | 3,851 | +0.34(+1.25%) |
Apr 11, 2025 | 26.81 | 27.27 | 26.55 | 27.27 | 1,849 | +0.11(+0.41%) |
Apr 10, 2025 | 27.77 | 27.77 | 26.89 | 27.16 | 1,806 | -1.30(-4.57%) |
Apr 09, 2025 | 25.76 | 28.79 | 25.63 | 28.46 | 3,355 | +2.61(+10.11%) |
Apr 08, 2025 | 27.64 | 27.70 | 25.78 | 25.85 | 2,144 | -0.70(-2.62%) |
Apr 07, 2025 | 25.59 | 26.98 | 25.59 | 26.54 | 6,892 | -0.56(-2.06%) |
Apr 04, 2025 | 27.98 | 27.98 | 27.20 | 27.10 | 4,971 | -2.23(-7.60%) |
Apr 03, 2025 | 29.85 | 29.92 | 29.33 | 29.33 | 2,041 | -1.96(-6.26%) |
Apr 02, 2025 | 30.65 | 31.29 | 30.65 | 31.29 | 1,894 | +0.26(+0.85%) |