Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 38.91 | 39.22 | 38.30 | 38.62 | 1,217,778 | -0.19(-0.49%) |
Jul 02, 2025 | 39.34 | 39.39 | 38.42 | 38.81 | 3,878,618 | -0.15(-0.39%) |
Jul 01, 2025 | 40.40 | 40.51 | 38.85 | 38.96 | 3,815,911 | -1.71(-4.20%) |
Jun 30, 2025 | 40.26 | 41.24 | 40.22 | 40.67 | 2,110,863 | -0.54(-1.31%) |
Jun 27, 2025 | 41.21 | 41.24 | 40.60 | 41.21 | 2,275,365 | +0.30(+0.73%) |
Jun 26, 2025 | 40.97 | 41.41 | 40.72 | 40.91 | 1,383,479 | -0.15(-0.37%) |
Jun 25, 2025 | 41.81 | 41.98 | 40.99 | 41.06 | 1,977,259 | -0.87(-2.07%) |
Jun 24, 2025 | 40.57 | 42.20 | 40.45 | 41.93 | 2,013,980 | +0.55(+1.33%) |
Jun 23, 2025 | 43.26 | 43.50 | 41.19 | 41.38 | 2,895,917 | -1.85(-4.28%) |
Jun 20, 2025 | 42.62 | 43.33 | 42.22 | 43.23 | 3,028,995 | +0.66(+1.55%) |
Jun 18, 2025 | 42.58 | 43.27 | 41.88 | 42.57 | 2,689,182 | +0.31(+0.73%) |
Jun 17, 2025 | 42.07 | 42.53 | 41.32 | 42.26 | 2,785,447 | +0.52(+1.25%) |
Jun 16, 2025 | 41.08 | 42.50 | 40.97 | 41.74 | 3,789,517 | +0.35(+0.85%) |
Jun 13, 2025 | 40.48 | 41.46 | 39.27 | 41.39 | 4,663,457 | +1.36(+3.40%) |
Jun 12, 2025 | 39.25 | 40.07 | 38.77 | 40.03 | 2,600,650 | +0.79(+2.01%) |
Jun 11, 2025 | 38.93 | 39.66 | 38.70 | 39.24 | 2,621,553 | +0.60(+1.55%) |
Jun 10, 2025 | 39.12 | 39.59 | 38.62 | 38.64 | 3,001,859 | -0.08(-0.21%) |
Jun 09, 2025 | 38.20 | 39.19 | 37.97 | 38.72 | 3,546,603 | +0.42(+1.09%) |
Jun 06, 2025 | 37.71 | 38.57 | 37.40 | 38.30 | 2,082,733 | +0.99(+2.65%) |
Jun 05, 2025 | 37.81 | 37.92 | 36.93 | 37.32 | 2,933,216 | -0.31(-0.82%) |
Jun 04, 2025 | 38.87 | 38.87 | 37.25 | 37.63 | 4,983,487 | -1.33(-3.41%) |
Jun 03, 2025 | 38.89 | 39.27 | 38.50 | 38.95 | 1,814,198 | +0.12(+0.31%) |
Jun 02, 2025 | 39.15 | 39.21 | 38.33 | 38.83 | 2,701,838 | +0.88(+2.31%) |
May 30, 2025 | 38.70 | 38.94 | 37.57 | 37.95 | 4,471,745 | -1.17(-2.98%) |
May 29, 2025 | 39.53 | 39.53 | 38.99 | 39.12 | 1,672,496 | -0.13(-0.33%) |
May 28, 2025 | 39.80 | 40.00 | 39.08 | 39.25 | 2,698,007 | -0.47(-1.18%) |
May 27, 2025 | 39.75 | 40.12 | 39.20 | 39.72 | 2,257,268 | +0.26(+0.66%) |
May 23, 2025 | 39.21 | 39.76 | 38.87 | 39.46 | 1,369,976 | +0.14(+0.36%) |
May 22, 2025 | 39.03 | 39.60 | 38.65 | 39.32 | 2,210,973 | +0.09(+0.23%) |
May 21, 2025 | 39.50 | 39.66 | 39.00 | 39.23 | 2,038,663 | -0.40(-1.01%) |
May 20, 2025 | 39.63 | 40.45 | 39.09 | 39.63 | 2,205,491 | +0.29(+0.74%) |
May 19, 2025 | 39.56 | 39.96 | 39.27 | 39.34 | 2,781,695 | -0.69(-1.72%) |
May 16, 2025 | 40.41 | 40.55 | 39.67 | 40.03 | 1,781,396 | -0.18(-0.45%) |
May 15, 2025 | 39.61 | 40.24 | 39.56 | 40.21 | 3,202,921 | -0.12(-0.30%) |
May 14, 2025 | 39.93 | 40.61 | 39.92 | 40.33 | 3,452,159 | -0.20(-0.49%) |
May 13, 2025 | 39.67 | 40.90 | 39.31 | 40.53 | 3,478,669 | +1.62(+4.15%) |
May 12, 2025 | 38.93 | 39.55 | 38.65 | 38.91 | 5,202,249 | +1.14(+3.01%) |
May 09, 2025 | 36.92 | 37.83 | 36.92 | 37.78 | 1,925,794 | +1.13(+3.08%) |
May 08, 2025 | 35.94 | 36.80 | 35.92 | 36.65 | 3,394,091 | +0.91(+2.54%) |
May 07, 2025 | 35.42 | 35.82 | 35.09 | 35.74 | 1,852,625 | +0.79(+2.26%) |
May 06, 2025 | 35.14 | 35.41 | 34.52 | 34.95 | 2,332,460 | -0.03(-0.09%) |
May 05, 2025 | 34.66 | 35.11 | 34.39 | 34.98 | 1,910,015 | +0.05(+0.14%) |
May 02, 2025 | 34.58 | 35.23 | 34.23 | 34.93 | 2,651,924 | +0.79(+2.31%) |