Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 33.40 | 33.74 | 32.75 | 32.85 | 1,434,745 | -0.69(-2.06%) |
Jun 30, 2025 | 33.01 | 33.64 | 32.78 | 33.54 | 2,713,462 | +0.72(+2.19%) |
Jun 27, 2025 | 32.71 | 33.15 | 32.16 | 32.82 | 1,203,215 | +0.36(+1.11%) |
Jun 26, 2025 | 32.08 | 32.48 | 31.43 | 32.46 | 970,601 | +0.38(+1.18%) |
Jun 25, 2025 | 32.63 | 32.89 | 31.99 | 32.08 | 1,338,794 | -0.28(-0.87%) |
Jun 24, 2025 | 31.93 | 32.71 | 31.86 | 32.36 | 2,091,970 | +1.01(+3.22%) |
Jun 23, 2025 | 31.00 | 31.60 | 30.63 | 31.35 | 1,239,339 | +0.14(+0.45%) |
Jun 20, 2025 | 31.64 | 31.87 | 31.12 | 31.21 | 1,026,898 | -0.27(-0.86%) |
Jun 18, 2025 | 31.21 | 31.69 | 30.98 | 31.48 | 1,230,741 | +0.32(+1.03%) |
Jun 17, 2025 | 31.31 | 31.85 | 31.11 | 31.16 | 1,373,420 | -0.25(-0.80%) |
Jun 16, 2025 | 32.30 | 32.44 | 31.33 | 31.41 | 3,940,763 | -0.56(-1.75%) |
Jun 13, 2025 | 32.46 | 33.12 | 31.82 | 31.97 | 1,385,835 | -1.29(-3.88%) |
Jun 12, 2025 | 33.63 | 34.04 | 33.12 | 33.26 | 930,268 | -0.61(-1.80%) |
Jun 11, 2025 | 34.18 | 34.66 | 33.66 | 33.87 | 822,189 | -0.25(-0.73%) |
Jun 10, 2025 | 34.46 | 34.46 | 33.74 | 34.12 | 941,201 | -0.21(-0.61%) |
Jun 09, 2025 | 35.21 | 35.30 | 34.04 | 34.33 | 788,433 | -0.26(-0.75%) |
Jun 06, 2025 | 34.83 | 35.26 | 34.37 | 34.59 | 1,195,207 | +0.03(+0.09%) |
Jun 05, 2025 | 34.00 | 35.55 | 33.84 | 34.56 | 2,773,207 | +0.66(+1.95%) |
Jun 04, 2025 | 33.61 | 34.31 | 33.55 | 33.90 | 1,757,544 | +0.99(+3.01%) |
Jun 03, 2025 | 32.20 | 33.60 | 31.72 | 32.91 | 3,795,111 | +0.71(+2.20%) |
Jun 02, 2025 | 31.31 | 32.43 | 30.42 | 32.20 | 2,707,271 | +0.33(+1.04%) |
May 30, 2025 | 30.91 | 31.91 | 30.87 | 31.87 | 12,652,353 | +0.47(+1.50%) |
May 29, 2025 | 32.39 | 32.62 | 31.29 | 31.40 | 3,012,194 | -0.07(-0.22%) |
May 28, 2025 | 31.64 | 32.16 | 31.29 | 31.47 | 1,300,870 | -0.34(-1.07%) |
May 27, 2025 | 32.01 | 32.32 | 31.52 | 31.81 | 1,903,567 | +0.23(+0.73%) |
May 23, 2025 | 31.47 | 32.02 | 31.28 | 31.58 | 1,756,128 | -0.53(-1.65%) |
May 22, 2025 | 31.42 | 32.65 | 31.13 | 32.11 | 2,042,278 | +0.77(+2.46%) |
May 21, 2025 | 32.14 | 32.46 | 31.25 | 31.34 | 1,239,307 | -1.35(-4.13%) |
May 20, 2025 | 32.51 | 32.75 | 32.02 | 32.69 | 1,749,094 | +0.01(+0.03%) |
May 19, 2025 | 32.20 | 32.94 | 32.11 | 32.68 | 1,908,880 | -0.36(-1.09%) |
May 16, 2025 | 33.44 | 33.62 | 32.88 | 33.04 | 1,674,200 | -0.07(-0.21%) |
May 15, 2025 | 34.62 | 34.89 | 32.33 | 33.11 | 4,292,646 | -1.17(-3.41%) |
May 14, 2025 | 32.92 | 37.20 | 32.86 | 34.28 | 9,182,636 | -8.11(-19.13%) |
May 13, 2025 | 41.47 | 43.21 | 41.38 | 42.39 | 2,897,473 | +0.91(+2.19%) |
May 12, 2025 | 40.71 | 41.60 | 40.10 | 41.48 | 2,778,633 | +3.65(+9.65%) |
May 09, 2025 | 37.72 | 38.31 | 37.26 | 37.83 | 1,249,182 | +0.30(+0.80%) |
May 08, 2025 | 38.00 | 38.28 | 37.21 | 37.53 | 1,624,546 | +0.22(+0.59%) |
May 07, 2025 | 36.65 | 37.53 | 36.65 | 37.31 | 1,046,593 | +0.80(+2.19%) |
May 06, 2025 | 36.40 | 37.26 | 36.10 | 36.51 | 832,191 | +0.11(+0.30%) |
May 05, 2025 | 35.86 | 36.87 | 35.68 | 36.40 | 858,591 | -0.15(-0.41%) |
May 02, 2025 | 36.80 | 37.24 | 36.34 | 36.55 | 995,589 | +0.44(+1.22%) |