Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 33.21 | 34.33 | 32.66 | 33.79 | 1,304,101 | +0.69(+2.08%) |
Jun 30, 2025 | 34.10 | 34.29 | 33.00 | 33.10 | 926,187 | -1.04(-3.05%) |
Jun 27, 2025 | 34.95 | 35.27 | 34.00 | 34.14 | 719,900 | -0.68(-1.95%) |
Jun 26, 2025 | 34.35 | 35.47 | 34.35 | 34.82 | 700,243 | +1.05(+3.11%) |
Jun 25, 2025 | 33.87 | 34.03 | 33.37 | 33.77 | 737,851 | -0.09(-0.27%) |
Jun 24, 2025 | 35.19 | 35.20 | 33.59 | 33.86 | 1,504,382 | -1.04(-2.98%) |
Jun 23, 2025 | 37.31 | 37.75 | 34.70 | 34.90 | 1,408,235 | -2.41(-6.46%) |
Jun 20, 2025 | 37.60 | 37.61 | 36.63 | 37.31 | 868,177 | +0.05(+0.13%) |
Jun 18, 2025 | 36.11 | 37.58 | 36.03 | 37.26 | 710,502 | +1.04(+2.87%) |
Jun 17, 2025 | 35.47 | 36.73 | 35.45 | 36.22 | 885,696 | +0.54(+1.51%) |
Jun 16, 2025 | 36.01 | 36.59 | 35.09 | 35.68 | 1,020,673 | -0.13(-0.38%) |
Jun 13, 2025 | 35.81 | 36.84 | 35.72 | 35.81 | 1,475,787 | +1.56(+4.56%) |
Jun 12, 2025 | 34.25 | 35.16 | 33.69 | 34.25 | 517,341 | -0.62(-1.77%) |
Jun 11, 2025 | 33.60 | 34.92 | 33.30 | 34.87 | 1,042,960 | +1.72(+5.19%) |
Jun 10, 2025 | 33.08 | 33.61 | 32.96 | 33.15 | 392,946 | +0.01(+0.03%) |
Jun 09, 2025 | 33.14 | 33.66 | 33.04 | 33.14 | 460,690 | +0.17(+0.51%) |
Jun 06, 2025 | 32.98 | 33.55 | 32.75 | 32.97 | 282,951 | +0.33(+1.01%) |
Jun 05, 2025 | 33.23 | 33.42 | 32.59 | 32.64 | 244,214 | -0.38(-1.14%) |
Jun 04, 2025 | 33.00 | 33.31 | 32.76 | 33.02 | 280,304 | +0.32(+0.97%) |
Jun 03, 2025 | 31.84 | 33.20 | 31.41 | 32.70 | 400,608 | +0.73(+2.27%) |
Jun 02, 2025 | 32.56 | 32.93 | 31.64 | 31.97 | 386,650 | -0.50(-1.53%) |
May 30, 2025 | 32.70 | 32.76 | 32.08 | 32.47 | 366,019 | -0.56(-1.69%) |
May 29, 2025 | 33.51 | 33.51 | 32.74 | 33.03 | 287,032 | +0.06(+0.18%) |
May 28, 2025 | 33.61 | 33.69 | 32.96 | 32.97 | 270,801 | -0.70(-2.07%) |
May 27, 2025 | 33.31 | 33.93 | 32.93 | 33.67 | 411,025 | +0.97(+2.95%) |
May 23, 2025 | 31.84 | 32.80 | 31.84 | 32.70 | 455,084 | +0.01(+0.03%) |
May 22, 2025 | 32.26 | 33.10 | 31.73 | 32.69 | 617,176 | +0.43(+1.33%) |
May 21, 2025 | 33.22 | 33.35 | 32.15 | 32.26 | 396,307 | -1.28(-3.83%) |
May 20, 2025 | 33.43 | 33.75 | 32.91 | 33.55 | 485,732 | +0.09(+0.27%) |
May 19, 2025 | 34.64 | 34.64 | 33.17 | 33.46 | 394,361 | +0.06(+0.18%) |
May 16, 2025 | 33.44 | 33.49 | 32.95 | 33.40 | 280,059 | +0.08(+0.24%) |
May 15, 2025 | 33.50 | 33.50 | 32.71 | 33.32 | 424,075 | -0.60(-1.76%) |
May 14, 2025 | 34.67 | 34.94 | 33.75 | 33.91 | 292,539 | -0.87(-2.49%) |
May 13, 2025 | 34.54 | 35.34 | 34.25 | 34.78 | 696,897 | +0.48(+1.39%) |
May 12, 2025 | 34.02 | 35.36 | 33.58 | 34.30 | 704,079 | +2.03(+6.29%) |
May 09, 2025 | 32.32 | 32.54 | 31.67 | 32.27 | 506,660 | +0.12(+0.37%) |
May 08, 2025 | 32.65 | 33.08 | 32.15 | 32.15 | 538,253 | -0.05(-0.15%) |
May 07, 2025 | 32.44 | 32.64 | 31.73 | 32.20 | 612,337 | +0.03(+0.09%) |
May 06, 2025 | 31.49 | 32.39 | 31.49 | 32.17 | 631,714 | +0.50(+1.57%) |
May 05, 2025 | 32.78 | 33.04 | 31.66 | 31.68 | 698,511 | -1.13(-3.46%) |
May 02, 2025 | 31.84 | 33.28 | 31.84 | 32.81 | 994,107 | +0.61(+1.88%) |