Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 28.83 | 28.99 | 28.50 | 28.61 | 1,386,674 | -0.20(-0.69%) |
Jun 27, 2025 | 28.88 | 29.12 | 28.52 | 28.81 | 2,935,335 | -0.02(-0.07%) |
Jun 26, 2025 | 29.05 | 29.33 | 28.66 | 28.83 | 1,799,974 | -0.07(-0.24%) |
Jun 25, 2025 | 29.26 | 29.36 | 28.86 | 28.90 | 1,211,354 | -0.45(-1.53%) |
Jun 24, 2025 | 29.53 | 29.53 | 28.76 | 29.35 | 1,761,197 | +0.09(+0.31%) |
Jun 23, 2025 | 29.24 | 29.36 | 28.76 | 29.26 | 1,484,649 | +0.17(+0.58%) |
Jun 20, 2025 | 29.33 | 29.68 | 28.92 | 29.09 | 3,629,029 | -0.24(-0.82%) |
Jun 18, 2025 | 29.77 | 29.81 | 29.22 | 29.33 | 1,743,457 | -0.44(-1.48%) |
Jun 17, 2025 | 30.24 | 30.52 | 29.63 | 29.77 | 2,491,672 | +0.35(+1.19%) |
Jun 16, 2025 | 30.17 | 30.25 | 29.25 | 29.42 | 1,791,696 | -0.41(-1.37%) |
Jun 13, 2025 | 30.50 | 30.62 | 29.57 | 29.83 | 2,207,105 | -0.95(-3.09%) |
Jun 12, 2025 | 31.03 | 31.22 | 30.56 | 30.78 | 1,592,858 | -0.42(-1.35%) |
Jun 11, 2025 | 31.07 | 31.46 | 30.88 | 31.20 | 1,294,884 | +0.14(+0.45%) |
Jun 10, 2025 | 31.09 | 31.52 | 30.82 | 31.06 | 1,002,735 | -0.08(-0.26%) |
Jun 09, 2025 | 31.95 | 32.35 | 31.12 | 31.14 | 1,535,375 | -0.57(-1.80%) |
Jun 06, 2025 | 31.46 | 31.82 | 31.25 | 31.71 | 1,125,381 | +0.71(+2.29%) |
Jun 05, 2025 | 31.48 | 31.48 | 30.92 | 31.00 | 1,034,419 | -0.54(-1.71%) |
Jun 04, 2025 | 31.22 | 31.70 | 31.07 | 31.54 | 955,177 | +0.27(+0.86%) |
Jun 03, 2025 | 31.32 | 31.65 | 31.03 | 31.27 | 1,144,541 | -0.02(-0.06%) |
Jun 02, 2025 | 30.61 | 31.31 | 30.25 | 31.29 | 1,369,537 | +0.68(+2.22%) |
May 30, 2025 | 30.25 | 30.92 | 29.70 | 30.61 | 1,753,399 | +0.36(+1.19%) |
May 29, 2025 | 30.04 | 30.57 | 29.75 | 30.25 | 1,647,177 | +0.35(+1.17%) |
May 28, 2025 | 30.32 | 30.43 | 29.88 | 29.90 | 2,575,420 | +0.00(+0.00%) |
May 27, 2025 | 29.67 | 30.06 | 29.30 | 29.90 | 2,889,709 | +0.55(+1.87%) |
May 23, 2025 | 29.64 | 29.96 | 29.20 | 29.35 | 2,005,528 | -0.70(-2.33%) |
May 22, 2025 | 30.32 | 30.57 | 30.04 | 30.05 | 694,655 | -0.48(-1.57%) |
May 21, 2025 | 31.31 | 31.76 | 30.50 | 30.53 | 1,007,727 | -1.14(-3.60%) |
May 20, 2025 | 31.45 | 31.75 | 31.26 | 31.67 | 1,687,281 | +0.22(+0.70%) |
May 19, 2025 | 31.23 | 31.55 | 31.18 | 31.45 | 621,221 | +0.03(+0.10%) |
May 16, 2025 | 31.12 | 31.48 | 30.75 | 31.42 | 992,691 | +0.21(+0.67%) |
May 15, 2025 | 30.81 | 31.21 | 30.52 | 31.21 | 725,911 | +0.59(+1.93%) |
May 14, 2025 | 30.75 | 31.04 | 30.38 | 30.62 | 1,179,773 | -0.22(-0.71%) |
May 13, 2025 | 31.27 | 31.38 | 30.70 | 30.84 | 1,122,236 | -0.43(-1.38%) |
May 12, 2025 | 30.82 | 31.56 | 30.70 | 31.27 | 1,274,146 | +1.14(+3.78%) |
May 09, 2025 | 30.42 | 30.92 | 30.06 | 30.13 | 1,517,141 | -0.25(-0.82%) |
May 08, 2025 | 30.16 | 30.85 | 29.78 | 30.38 | 2,341,895 | +0.00(+0.00%) |
May 07, 2025 | 30.57 | 30.96 | 30.18 | 30.38 | 1,464,565 | +0.02(+0.07%) |
May 06, 2025 | 31.02 | 31.27 | 30.18 | 30.36 | 1,591,375 | -1.04(-3.31%) |
May 05, 2025 | 31.72 | 31.82 | 30.91 | 31.40 | 1,488,941 | -0.38(-1.20%) |
May 02, 2025 | 31.02 | 31.99 | 30.70 | 31.78 | 3,455,782 | +1.20(+3.92%) |