Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 32.53 | 33.11 | 32.36 | 32.63 | 444,571 | +0.10(+0.31%) |
Jul 02, 2025 | 32.51 | 32.66 | 30.87 | 32.53 | 834,094 | +0.10(+0.31%) |
Jul 01, 2025 | 33.16 | 33.35 | 32.25 | 32.43 | 567,065 | -1.05(-3.14%) |
Jun 30, 2025 | 34.24 | 34.24 | 32.97 | 33.48 | 517,009 | +0.04(+0.12%) |
Jun 27, 2025 | 33.66 | 34.60 | 32.90 | 33.44 | 1,606,863 | -0.13(-0.39%) |
Jun 26, 2025 | 33.00 | 34.08 | 32.91 | 33.57 | 413,049 | +0.60(+1.82%) |
Jun 25, 2025 | 33.48 | 33.71 | 32.83 | 32.97 | 643,839 | -0.41(-1.23%) |
Jun 24, 2025 | 33.99 | 34.47 | 32.83 | 33.38 | 567,612 | -0.09(-0.27%) |
Jun 23, 2025 | 33.20 | 34.72 | 32.61 | 33.47 | 534,197 | +0.40(+1.21%) |
Jun 20, 2025 | 34.14 | 34.42 | 32.84 | 33.07 | 1,328,384 | -0.45(-1.34%) |
Jun 18, 2025 | 34.77 | 35.39 | 33.12 | 33.52 | 616,198 | -0.98(-2.84%) |
Jun 17, 2025 | 34.20 | 35.41 | 33.87 | 34.50 | 660,526 | +0.07(+0.20%) |
Jun 16, 2025 | 35.47 | 35.78 | 34.20 | 34.43 | 678,904 | -0.42(-1.21%) |
Jun 13, 2025 | 35.07 | 35.24 | 33.32 | 34.85 | 781,133 | -0.96(-2.68%) |
Jun 12, 2025 | 33.48 | 36.32 | 33.45 | 35.81 | 1,649,763 | +2.25(+6.70%) |
Jun 11, 2025 | 33.20 | 33.92 | 32.56 | 33.56 | 486,126 | +0.55(+1.67%) |
Jun 10, 2025 | 33.24 | 33.40 | 32.57 | 33.01 | 457,309 | -0.19(-0.57%) |
Jun 09, 2025 | 33.50 | 33.75 | 32.85 | 33.20 | 441,375 | -0.24(-0.72%) |
Jun 06, 2025 | 32.62 | 33.50 | 32.49 | 33.44 | 362,074 | +1.13(+3.50%) |
Jun 05, 2025 | 32.20 | 32.38 | 31.92 | 32.31 | 385,789 | +0.20(+0.62%) |
Jun 04, 2025 | 32.21 | 32.32 | 31.90 | 32.11 | 331,459 | +0.00(+0.00%) |
Jun 03, 2025 | 32.14 | 32.40 | 31.87 | 32.11 | 340,506 | +0.26(+0.82%) |
Jun 02, 2025 | 31.32 | 32.01 | 31.05 | 31.85 | 352,959 | +0.63(+2.02%) |
May 30, 2025 | 31.20 | 31.50 | 30.75 | 31.22 | 292,196 | -0.07(-0.22%) |
May 29, 2025 | 31.65 | 31.90 | 31.13 | 31.29 | 356,438 | -0.35(-1.11%) |
May 28, 2025 | 31.74 | 31.81 | 31.36 | 31.64 | 367,443 | -0.08(-0.25%) |
May 27, 2025 | 30.69 | 31.77 | 30.31 | 31.72 | 350,946 | +1.53(+5.07%) |
May 23, 2025 | 29.50 | 30.32 | 29.28 | 30.19 | 229,313 | +0.33(+1.11%) |
May 22, 2025 | 30.26 | 30.61 | 29.79 | 29.86 | 311,114 | -0.73(-2.39%) |
May 21, 2025 | 30.84 | 31.05 | 30.16 | 30.59 | 401,488 | -0.46(-1.48%) |
May 20, 2025 | 29.98 | 31.15 | 29.40 | 31.05 | 658,052 | +1.01(+3.36%) |
May 19, 2025 | 29.85 | 30.37 | 29.65 | 30.04 | 251,984 | -0.13(-0.43%) |
May 16, 2025 | 30.26 | 30.30 | 29.70 | 30.17 | 274,104 | -0.03(-0.10%) |
May 15, 2025 | 29.45 | 30.31 | 29.43 | 30.20 | 313,404 | +0.63(+2.13%) |
May 14, 2025 | 30.00 | 30.20 | 29.39 | 29.57 | 356,550 | -0.21(-0.71%) |
May 13, 2025 | 29.44 | 29.91 | 28.98 | 29.78 | 634,690 | +0.59(+2.02%) |
May 12, 2025 | 28.39 | 29.22 | 27.75 | 29.19 | 660,100 | +1.67(+6.07%) |
May 09, 2025 | 26.50 | 27.98 | 26.38 | 27.52 | 704,022 | +0.67(+2.50%) |
May 08, 2025 | 27.64 | 27.71 | 26.22 | 26.85 | 1,242,575 | -0.55(-2.01%) |
May 07, 2025 | 25.32 | 28.39 | 25.24 | 27.40 | 1,961,819 | +3.91(+16.65%) |
May 06, 2025 | 23.50 | 23.77 | 23.25 | 23.49 | 276,002 | -0.35(-1.47%) |
May 05, 2025 | 23.61 | 24.07 | 23.38 | 23.84 | 250,588 | -0.03(-0.13%) |
May 02, 2025 | 23.46 | 23.98 | 23.45 | 23.87 | 353,611 | +0.84(+3.65%) |