Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 34.44 | 34.75 | 34.12 | 34.39 | 3,801,027 | +0.02(+0.06%) |
Jun 27, 2025 | 33.92 | 34.41 | 33.81 | 34.37 | 4,993,719 | +0.58(+1.72%) |
Jun 26, 2025 | 33.76 | 34.25 | 33.60 | 33.79 | 4,347,151 | -0.09(-0.27%) |
Jun 25, 2025 | 34.21 | 34.24 | 33.76 | 33.88 | 2,900,842 | -0.32(-0.94%) |
Jun 24, 2025 | 33.76 | 34.29 | 33.66 | 34.20 | 4,367,582 | +0.95(+2.86%) |
Jun 23, 2025 | 33.64 | 33.64 | 32.30 | 33.25 | 6,034,739 | -0.52(-1.54%) |
Jun 20, 2025 | 34.31 | 34.77 | 33.49 | 33.77 | 11,169,724 | -0.17(-0.50%) |
Jun 18, 2025 | 33.57 | 34.45 | 33.57 | 33.94 | 5,125,203 | +0.37(+1.10%) |
Jun 17, 2025 | 34.00 | 34.08 | 33.33 | 33.57 | 5,320,166 | -0.73(-2.13%) |
Jun 16, 2025 | 32.71 | 34.51 | 32.71 | 34.30 | 9,089,929 | +2.57(+8.10%) |
Jun 13, 2025 | 32.30 | 32.52 | 31.48 | 31.73 | 5,966,564 | -1.41(-4.25%) |
Jun 12, 2025 | 32.68 | 33.24 | 32.35 | 33.14 | 3,044,674 | -0.09(-0.27%) |
Jun 11, 2025 | 33.70 | 33.92 | 33.00 | 33.23 | 4,703,568 | -0.16(-0.48%) |
Jun 10, 2025 | 32.57 | 33.49 | 32.50 | 33.39 | 4,211,685 | +0.92(+2.83%) |
Jun 09, 2025 | 32.18 | 32.54 | 32.00 | 32.47 | 3,847,550 | +0.61(+1.91%) |
Jun 06, 2025 | 32.08 | 32.08 | 31.68 | 31.86 | 3,184,221 | +0.57(+1.82%) |
Jun 05, 2025 | 31.98 | 32.05 | 31.08 | 31.29 | 3,663,196 | -0.70(-2.19%) |
Jun 04, 2025 | 31.91 | 32.24 | 31.62 | 31.99 | 3,640,503 | +0.03(+0.09%) |
Jun 03, 2025 | 31.04 | 32.25 | 30.68 | 31.96 | 4,539,029 | +0.79(+2.53%) |
Jun 02, 2025 | 31.57 | 31.71 | 30.72 | 31.17 | 5,584,218 | -0.48(-1.52%) |
May 30, 2025 | 31.34 | 31.84 | 31.12 | 31.65 | 15,732,440 | -0.08(-0.25%) |
May 29, 2025 | 32.22 | 32.22 | 31.43 | 31.73 | 4,585,021 | -0.07(-0.22%) |
May 28, 2025 | 32.11 | 32.22 | 31.75 | 31.80 | 3,143,259 | -0.19(-0.59%) |
May 27, 2025 | 31.91 | 32.26 | 31.39 | 31.99 | 4,069,731 | +0.64(+2.04%) |
May 23, 2025 | 30.65 | 31.57 | 30.57 | 31.35 | 2,980,226 | +0.00(+0.00%) |
May 22, 2025 | 31.25 | 31.54 | 30.75 | 31.35 | 5,057,183 | -0.02(-0.06%) |
May 21, 2025 | 32.42 | 32.52 | 31.27 | 31.37 | 6,217,817 | -1.53(-4.65%) |
May 20, 2025 | 33.43 | 33.44 | 32.77 | 32.90 | 3,145,753 | -0.77(-2.29%) |
May 19, 2025 | 33.26 | 33.75 | 33.20 | 33.67 | 3,364,775 | -0.30(-0.88%) |
May 16, 2025 | 34.39 | 34.40 | 32.87 | 33.97 | 4,682,285 | -0.42(-1.22%) |
May 15, 2025 | 34.56 | 34.71 | 33.88 | 34.39 | 4,665,594 | -0.56(-1.60%) |
May 14, 2025 | 34.73 | 35.09 | 34.67 | 34.95 | 5,452,126 | +0.05(+0.14%) |
May 13, 2025 | 34.69 | 35.10 | 34.49 | 34.90 | 4,641,726 | +0.24(+0.69%) |
May 12, 2025 | 33.96 | 34.74 | 33.50 | 34.66 | 5,467,859 | +2.08(+6.38%) |
May 09, 2025 | 32.27 | 32.64 | 32.20 | 32.58 | 2,847,888 | +0.37(+1.15%) |
May 08, 2025 | 31.85 | 32.72 | 31.55 | 32.21 | 6,025,675 | +0.47(+1.48%) |
May 07, 2025 | 31.64 | 32.13 | 31.22 | 31.74 | 4,552,756 | +0.32(+1.02%) |
May 06, 2025 | 31.53 | 31.89 | 31.21 | 31.42 | 5,194,466 | -0.65(-2.03%) |
May 05, 2025 | 31.50 | 32.64 | 31.42 | 32.07 | 3,747,884 | +0.10(+0.31%) |
May 02, 2025 | 31.49 | 32.30 | 31.15 | 31.97 | 7,300,132 | +1.11(+3.60%) |