Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 37.41 | 38.13 | 35.43 | 35.17 | 664,518 | -2.13(-5.71%) |
Jul 01, 2025 | 35.39 | 37.54 | 33.71 | 37.30 | 1,153,695 | +1.32(+3.67%) |
Jun 30, 2025 | 34.85 | 36.33 | 34.04 | 35.98 | 715,357 | +1.09(+3.12%) |
Jun 27, 2025 | 35.15 | 35.50 | 33.81 | 34.89 | 1,945,200 | -0.65(-1.83%) |
Jun 26, 2025 | 34.35 | 36.09 | 33.59 | 35.54 | 522,982 | +1.55(+4.56%) |
Jun 25, 2025 | 35.80 | 36.20 | 33.30 | 33.99 | 535,678 | -1.68(-4.71%) |
Jun 24, 2025 | 33.84 | 35.75 | 33.61 | 35.67 | 497,387 | +2.88(+8.78%) |
Jun 23, 2025 | 32.80 | 32.97 | 30.82 | 32.79 | 522,119 | +0.43(+1.33%) |
Jun 20, 2025 | 34.24 | 34.49 | 32.36 | 32.36 | 536,780 | -1.96(-5.71%) |
Jun 18, 2025 | 34.84 | 35.02 | 33.41 | 34.32 | 480,999 | -0.60(-1.72%) |
Jun 17, 2025 | 36.65 | 37.42 | 34.75 | 34.92 | 415,627 | -2.05(-5.55%) |
Jun 16, 2025 | 32.00 | 36.97 | 31.35 | 36.97 | 738,554 | +4.99(+15.60%) |
Jun 13, 2025 | 33.50 | 34.69 | 31.50 | 31.98 | 684,873 | -2.56(-7.41%) |
Jun 12, 2025 | 29.05 | 35.85 | 29.00 | 34.54 | 1,337,753 | -3.17(-8.41%) |
Jun 11, 2025 | 38.00 | 38.75 | 37.12 | 37.71 | 801,612 | -0.03(-0.08%) |
Jun 10, 2025 | 39.44 | 40.14 | 37.60 | 37.74 | 491,519 | -1.46(-3.72%) |
Jun 09, 2025 | 42.42 | 44.12 | 38.81 | 39.20 | 820,323 | -1.45(-3.57%) |
Jun 06, 2025 | 38.11 | 41.77 | 38.06 | 40.65 | 729,079 | +2.24(+5.83%) |
Jun 05, 2025 | 38.94 | 39.91 | 37.37 | 38.41 | 675,768 | -0.54(-1.39%) |
Jun 04, 2025 | 41.65 | 41.65 | 38.50 | 38.95 | 611,003 | -1.50(-3.71%) |
Jun 03, 2025 | 39.42 | 44.30 | 39.00 | 40.45 | 927,016 | +2.39(+6.28%) |
Jun 02, 2025 | 40.00 | 40.41 | 36.77 | 38.06 | 617,702 | -1.72(-4.32%) |
May 30, 2025 | 41.60 | 42.96 | 36.65 | 39.78 | 1,579,073 | -2.24(-5.33%) |
May 29, 2025 | 38.02 | 42.38 | 37.60 | 42.02 | 1,586,307 | +4.33(+11.49%) |
May 28, 2025 | 36.98 | 37.82 | 34.50 | 37.69 | 1,148,945 | +0.70(+1.89%) |
May 27, 2025 | 29.90 | 37.84 | 29.74 | 36.99 | 3,331,085 | +8.06(+27.86%) |
May 23, 2025 | 26.15 | 29.20 | 26.01 | 28.93 | 1,515,073 | +2.53(+9.58%) |
May 22, 2025 | 29.05 | 31.50 | 25.40 | 26.40 | 2,847,890 | -1.93(-6.81%) |
May 21, 2025 | 30.70 | 32.69 | 28.05 | 28.33 | 2,324,396 | -1.57(-5.25%) |
May 20, 2025 | 27.16 | 30.74 | 25.11 | 29.90 | 1,504,812 | +3.30(+12.41%) |
May 19, 2025 | 27.45 | 28.78 | 26.10 | 26.60 | 1,831,646 | -1.40(-5.00%) |
May 16, 2025 | 25.17 | 30.20 | 25.00 | 28.00 | 2,537,795 | +4.87(+21.05%) |
May 15, 2025 | 22.20 | 23.39 | 21.03 | 23.13 | 854,369 | +1.05(+4.76%) |
May 14, 2025 | 20.36 | 22.96 | 20.36 | 22.08 | 942,939 | +1.90(+9.42%) |
May 13, 2025 | 19.35 | 21.10 | 18.78 | 20.18 | 750,029 | +0.99(+5.16%) |
May 12, 2025 | 18.84 | 19.65 | 18.50 | 19.19 | 383,385 | +0.36(+1.91%) |
May 09, 2025 | 19.15 | 19.94 | 18.45 | 18.83 | 457,560 | -0.11(-0.58%) |
May 08, 2025 | 19.25 | 19.43 | 18.60 | 18.94 | 435,354 | -0.20(-1.04%) |
May 07, 2025 | 18.91 | 19.72 | 18.82 | 19.14 | 283,102 | +0.26(+1.38%) |
May 06, 2025 | 19.60 | 20.38 | 18.55 | 18.88 | 527,782 | -0.70(-3.58%) |
May 05, 2025 | 20.00 | 21.99 | 19.52 | 19.58 | 1,021,433 | -0.42(-2.10%) |
May 02, 2025 | 18.11 | 20.24 | 18.11 | 20.00 | 848,595 | +1.96(+10.86%) |