Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 28.17 | 28.48 | 27.43 | 28.17 | 1,293,535 | +0.00(+0.00%) |
Jul 01, 2025 | 28.00 | 28.58 | 26.93 | 28.17 | 1,622,707 | +0.07(+0.25%) |
Jun 30, 2025 | 27.04 | 28.20 | 27.00 | 28.10 | 2,339,726 | +1.34(+5.01%) |
Jun 27, 2025 | 26.80 | 26.99 | 26.33 | 26.76 | 3,309,808 | +0.02(+0.07%) |
Jun 26, 2025 | 26.60 | 26.98 | 25.91 | 26.74 | 1,148,728 | +0.24(+0.91%) |
Jun 25, 2025 | 27.19 | 27.20 | 26.46 | 26.50 | 1,465,222 | -0.27(-1.01%) |
Jun 24, 2025 | 26.57 | 27.05 | 26.30 | 26.77 | 1,627,300 | +0.79(+3.04%) |
Jun 23, 2025 | 25.63 | 26.53 | 25.24 | 25.98 | 1,841,599 | +0.14(+0.54%) |
Jun 20, 2025 | 27.02 | 27.25 | 25.22 | 25.84 | 4,020,202 | -0.98(-3.65%) |
Jun 18, 2025 | 26.94 | 27.28 | 26.63 | 26.82 | 1,385,479 | -0.17(-0.63%) |
Jun 17, 2025 | 26.63 | 27.09 | 26.26 | 26.99 | 2,657,763 | -0.44(-1.60%) |
Jun 16, 2025 | 27.48 | 27.84 | 27.05 | 27.43 | 1,776,712 | +0.12(+0.44%) |
Jun 13, 2025 | 27.98 | 28.41 | 27.25 | 27.31 | 1,728,360 | -1.17(-4.11%) |
Jun 12, 2025 | 28.45 | 28.86 | 28.08 | 28.48 | 1,797,739 | +0.05(+0.18%) |
Jun 11, 2025 | 28.91 | 29.19 | 28.38 | 28.43 | 2,208,069 | -0.67(-2.30%) |
Jun 10, 2025 | 30.86 | 30.96 | 28.96 | 29.10 | 2,787,212 | -1.55(-5.06%) |
Jun 09, 2025 | 30.04 | 31.30 | 30.03 | 30.65 | 3,234,769 | +0.92(+3.09%) |
Jun 06, 2025 | 31.45 | 32.23 | 29.56 | 29.73 | 7,739,742 | -6.37(-17.65%) |
Jun 05, 2025 | 37.00 | 37.67 | 35.98 | 36.10 | 1,948,817 | -0.51(-1.39%) |
Jun 04, 2025 | 36.21 | 37.08 | 36.00 | 36.61 | 743,425 | +0.37(+1.02%) |
Jun 03, 2025 | 37.36 | 37.36 | 35.88 | 36.24 | 1,336,917 | -0.28(-0.77%) |
Jun 02, 2025 | 36.74 | 37.26 | 35.66 | 36.52 | 808,225 | -0.28(-0.76%) |
May 30, 2025 | 36.38 | 37.18 | 35.77 | 36.80 | 1,534,894 | +0.36(+0.99%) |
May 29, 2025 | 36.62 | 36.76 | 35.92 | 36.44 | 849,450 | +0.37(+1.03%) |
May 28, 2025 | 35.89 | 36.28 | 35.66 | 36.07 | 662,879 | +0.18(+0.50%) |
May 27, 2025 | 35.65 | 35.99 | 35.11 | 35.89 | 763,064 | +1.16(+3.34%) |
May 23, 2025 | 33.98 | 35.10 | 33.71 | 34.73 | 741,274 | -0.13(-0.37%) |
May 22, 2025 | 34.66 | 35.06 | 34.22 | 34.86 | 685,317 | +0.23(+0.66%) |
May 21, 2025 | 35.08 | 35.87 | 34.54 | 34.63 | 787,269 | -0.83(-2.34%) |
May 20, 2025 | 35.35 | 35.50 | 34.93 | 35.46 | 971,272 | +0.00(+0.00%) |
May 19, 2025 | 36.03 | 36.40 | 35.39 | 35.46 | 1,611,374 | -1.43(-3.88%) |
May 16, 2025 | 36.32 | 36.92 | 36.00 | 36.89 | 784,145 | +0.51(+1.40%) |
May 15, 2025 | 36.44 | 36.84 | 35.97 | 36.38 | 715,588 | -0.35(-0.95%) |
May 14, 2025 | 36.72 | 37.38 | 36.54 | 36.73 | 763,448 | -0.06(-0.16%) |
May 13, 2025 | 36.39 | 37.32 | 35.78 | 36.79 | 1,257,947 | +0.65(+1.80%) |
May 12, 2025 | 35.77 | 36.25 | 34.82 | 36.14 | 1,090,299 | +2.46(+7.30%) |
May 09, 2025 | 33.89 | 34.05 | 33.31 | 33.68 | 684,112 | +0.02(+0.06%) |
May 08, 2025 | 33.25 | 33.95 | 32.97 | 33.66 | 742,782 | +1.04(+3.19%) |
May 07, 2025 | 31.76 | 33.09 | 31.63 | 32.62 | 1,082,693 | +1.19(+3.79%) |
May 06, 2025 | 31.02 | 31.82 | 30.88 | 31.43 | 796,603 | -0.28(-0.88%) |
May 05, 2025 | 31.97 | 32.68 | 31.68 | 31.71 | 1,424,199 | -0.70(-2.16%) |
May 02, 2025 | 31.72 | 32.72 | 31.51 | 32.41 | 761,635 | +1.08(+3.45%) |