Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 30.10 | 30.38 | 29.27 | 29.55 | 2,097,434 | -0.59(-1.96%) |
Jun 30, 2025 | 30.17 | 30.44 | 29.97 | 30.14 | 857,188 | +0.42(+1.41%) |
Jun 27, 2025 | 30.29 | 30.61 | 29.23 | 29.72 | 2,811,004 | -0.39(-1.30%) |
Jun 26, 2025 | 29.41 | 30.23 | 29.27 | 30.11 | 809,209 | +0.76(+2.59%) |
Jun 25, 2025 | 31.08 | 31.08 | 29.07 | 29.35 | 1,484,754 | -1.46(-4.74%) |
Jun 24, 2025 | 29.57 | 30.99 | 29.23 | 30.81 | 1,255,367 | +1.75(+6.02%) |
Jun 23, 2025 | 27.84 | 29.11 | 27.41 | 29.06 | 1,146,299 | +1.11(+3.97%) |
Jun 20, 2025 | 28.58 | 28.99 | 27.80 | 27.95 | 1,371,897 | -0.39(-1.38%) |
Jun 18, 2025 | 27.22 | 28.50 | 27.17 | 28.34 | 994,542 | +1.51(+5.63%) |
Jun 17, 2025 | 26.91 | 27.18 | 26.70 | 26.83 | 613,945 | -0.36(-1.32%) |
Jun 16, 2025 | 26.87 | 27.75 | 26.87 | 27.19 | 1,074,208 | +0.51(+1.91%) |
Jun 13, 2025 | 27.79 | 28.02 | 26.61 | 26.68 | 1,115,676 | -1.76(-6.19%) |
Jun 12, 2025 | 28.37 | 28.72 | 27.99 | 28.44 | 722,740 | +0.03(+0.11%) |
Jun 11, 2025 | 29.72 | 29.72 | 28.34 | 28.41 | 816,158 | -1.31(-4.41%) |
Jun 10, 2025 | 30.29 | 30.37 | 29.50 | 29.72 | 1,035,413 | -0.70(-2.30%) |
Jun 09, 2025 | 30.53 | 30.98 | 30.29 | 30.42 | 825,584 | -0.04(-0.13%) |
Jun 06, 2025 | 30.81 | 31.18 | 30.30 | 30.46 | 763,814 | +0.02(+0.07%) |
Jun 05, 2025 | 30.14 | 30.95 | 29.89 | 30.44 | 1,125,479 | +0.38(+1.26%) |
Jun 04, 2025 | 28.91 | 30.16 | 28.78 | 30.06 | 1,061,657 | +1.12(+3.87%) |
Jun 03, 2025 | 28.33 | 28.97 | 28.15 | 28.94 | 598,522 | +0.55(+1.94%) |
Jun 02, 2025 | 28.42 | 28.75 | 28.05 | 28.39 | 1,072,561 | -0.25(-0.87%) |
May 30, 2025 | 28.58 | 28.84 | 28.30 | 28.64 | 1,269,770 | -0.04(-0.14%) |
May 29, 2025 | 29.16 | 29.29 | 28.66 | 28.68 | 690,153 | -0.21(-0.73%) |
May 28, 2025 | 29.23 | 29.40 | 28.78 | 28.89 | 785,550 | -0.35(-1.20%) |
May 27, 2025 | 29.45 | 29.48 | 29.02 | 29.24 | 596,180 | +0.22(+0.76%) |
May 23, 2025 | 28.50 | 29.58 | 28.45 | 29.02 | 623,804 | -0.19(-0.65%) |
May 22, 2025 | 30.05 | 30.18 | 29.21 | 29.21 | 747,989 | -0.65(-2.18%) |
May 21, 2025 | 30.34 | 30.75 | 29.66 | 29.86 | 689,180 | -0.89(-2.89%) |
May 20, 2025 | 30.53 | 30.89 | 30.02 | 30.75 | 716,513 | +0.05(+0.16%) |
May 19, 2025 | 30.95 | 31.12 | 30.49 | 30.70 | 586,336 | -0.19(-0.62%) |
May 16, 2025 | 30.42 | 31.08 | 30.28 | 30.89 | 809,652 | +0.40(+1.31%) |
May 15, 2025 | 30.47 | 30.81 | 29.96 | 30.49 | 943,768 | -0.30(-0.97%) |
May 14, 2025 | 30.82 | 31.66 | 30.16 | 30.79 | 987,123 | -0.40(-1.28%) |
May 13, 2025 | 30.45 | 31.21 | 30.32 | 31.19 | 931,346 | +0.88(+2.90%) |
May 12, 2025 | 30.86 | 31.16 | 30.09 | 30.31 | 1,599,141 | +0.90(+3.06%) |
May 09, 2025 | 29.65 | 29.80 | 29.06 | 29.41 | 771,167 | -0.03(-0.10%) |
May 08, 2025 | 28.50 | 29.76 | 28.31 | 29.44 | 1,104,551 | +1.44(+5.14%) |
May 07, 2025 | 27.56 | 28.26 | 27.20 | 28.00 | 1,467,859 | +0.53(+1.93%) |
May 06, 2025 | 26.99 | 28.05 | 26.92 | 27.47 | 1,215,243 | -0.21(-0.76%) |
May 05, 2025 | 26.47 | 28.20 | 26.43 | 27.68 | 1,915,236 | +0.69(+2.56%) |
May 02, 2025 | 26.08 | 27.13 | 25.98 | 26.99 | 870,029 | +0.92(+3.53%) |