Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 33.44 | 33.70 | 33.32 | 33.61 | 8,596,664 | +0.14(+0.42%) |
Jul 01, 2025 | 32.74 | 33.82 | 32.63 | 33.47 | 12,863,096 | +0.84(+2.57%) |
Jun 30, 2025 | 32.80 | 32.81 | 32.56 | 32.63 | 12,112,568 | -0.28(-0.85%) |
Jun 27, 2025 | 32.58 | 32.98 | 32.45 | 32.91 | 20,445,474 | +0.34(+1.04%) |
Jun 26, 2025 | 32.60 | 32.80 | 32.45 | 32.57 | 12,447,933 | +0.08(+0.25%) |
Jun 25, 2025 | 32.46 | 32.52 | 32.10 | 32.49 | 11,235,083 | +0.01(+0.03%) |
Jun 24, 2025 | 32.42 | 32.60 | 32.29 | 32.48 | 12,913,900 | +0.06(+0.19%) |
Jun 23, 2025 | 32.19 | 32.48 | 31.94 | 32.42 | 12,350,299 | +0.36(+1.12%) |
Jun 20, 2025 | 32.43 | 32.48 | 31.84 | 32.06 | 31,011,456 | -0.18(-0.56%) |
Jun 18, 2025 | 32.19 | 32.52 | 32.08 | 32.24 | 12,808,457 | +0.12(+0.37%) |
Jun 17, 2025 | 32.49 | 32.52 | 32.04 | 32.12 | 12,953,710 | -0.44(-1.35%) |
Jun 16, 2025 | 32.24 | 32.62 | 32.16 | 32.56 | 11,703,603 | +0.44(+1.37%) |
Jun 13, 2025 | 32.28 | 32.48 | 32.02 | 32.12 | 9,032,827 | -0.27(-0.83%) |
Jun 12, 2025 | 32.24 | 32.40 | 31.99 | 32.39 | 9,380,196 | +0.07(+0.22%) |
Jun 11, 2025 | 32.59 | 32.65 | 32.16 | 32.32 | 12,113,372 | -0.29(-0.89%) |
Jun 10, 2025 | 32.12 | 33.09 | 31.92 | 32.61 | 24,562,882 | +0.63(+1.97%) |
Jun 09, 2025 | 32.33 | 32.38 | 31.91 | 31.98 | 14,852,202 | -0.25(-0.78%) |
Jun 06, 2025 | 31.97 | 32.35 | 31.97 | 32.23 | 16,163,912 | +0.49(+1.54%) |
Jun 05, 2025 | 31.91 | 31.92 | 31.64 | 31.74 | 11,821,168 | -0.19(-0.60%) |
Jun 04, 2025 | 31.84 | 32.06 | 31.66 | 31.93 | 13,669,386 | +0.07(+0.22%) |
Jun 03, 2025 | 31.24 | 31.91 | 31.15 | 31.86 | 18,162,908 | +0.62(+1.98%) |
Jun 02, 2025 | 31.38 | 31.42 | 30.85 | 31.24 | 25,167,688 | -0.35(-1.11%) |
May 30, 2025 | 31.26 | 31.77 | 31.18 | 31.59 | 22,998,740 | +0.30(+0.96%) |
May 29, 2025 | 31.34 | 31.53 | 31.08 | 31.29 | 15,075,725 | +0.08(+0.26%) |
May 28, 2025 | 31.37 | 31.54 | 31.19 | 31.21 | 13,890,354 | -0.09(-0.29%) |
May 27, 2025 | 30.97 | 31.44 | 30.80 | 31.30 | 18,009,452 | +0.61(+1.98%) |
May 23, 2025 | 30.13 | 30.83 | 30.05 | 30.69 | 21,237,084 | +0.18(+0.59%) |
May 22, 2025 | 30.39 | 30.75 | 30.19 | 30.51 | 18,506,490 | +0.15(+0.49%) |
May 21, 2025 | 30.99 | 30.99 | 30.30 | 30.36 | 13,826,278 | -0.74(-2.37%) |
May 20, 2025 | 30.89 | 31.22 | 30.89 | 31.10 | 15,030,953 | +0.02(+0.06%) |
May 19, 2025 | 30.96 | 31.10 | 30.85 | 31.08 | 10,597,474 | -0.11(-0.35%) |
May 16, 2025 | 31.13 | 31.27 | 30.90 | 31.19 | 11,441,611 | +0.02(+0.06%) |
May 15, 2025 | 30.83 | 31.29 | 30.73 | 31.17 | 15,628,044 | +0.27(+0.87%) |
May 14, 2025 | 30.30 | 30.99 | 30.19 | 30.90 | 21,972,732 | +0.49(+1.60%) |
May 13, 2025 | 30.20 | 30.59 | 30.12 | 30.41 | 16,895,126 | +0.23(+0.76%) |
May 12, 2025 | 29.86 | 30.43 | 29.63 | 30.18 | 15,772,914 | +1.56(+5.46%) |
May 09, 2025 | 28.80 | 29.05 | 28.54 | 28.62 | 9,670,207 | -0.22(-0.76%) |
May 08, 2025 | 28.45 | 29.07 | 28.21 | 28.84 | 13,827,336 | +0.59(+2.08%) |
May 07, 2025 | 28.13 | 28.38 | 28.01 | 28.25 | 11,551,862 | +0.28(+1.00%) |
May 06, 2025 | 28.21 | 28.31 | 27.93 | 27.97 | 8,790,081 | -0.38(-1.33%) |
May 05, 2025 | 28.42 | 28.66 | 28.27 | 28.35 | 9,520,118 | -0.23(-0.80%) |
May 02, 2025 | 28.25 | 28.68 | 28.25 | 28.58 | 11,574,455 | +0.59(+2.10%) |