Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 36.55 | 36.55 | 35.45 | 35.76 | 324,754 | -0.31(-0.86%) |
Jul 02, 2025 | 35.10 | 36.09 | 34.74 | 36.07 | 601,615 | +1.01(+2.88%) |
Jul 01, 2025 | 33.64 | 36.22 | 33.60 | 35.06 | 985,059 | +1.63(+4.88%) |
Jun 30, 2025 | 34.22 | 34.33 | 33.38 | 33.43 | 675,454 | -0.64(-1.88%) |
Jun 27, 2025 | 33.83 | 34.22 | 33.64 | 34.07 | 640,593 | +0.40(+1.19%) |
Jun 26, 2025 | 33.36 | 33.73 | 33.17 | 33.67 | 580,447 | +0.49(+1.48%) |
Jun 25, 2025 | 33.62 | 33.70 | 33.03 | 33.18 | 659,080 | -0.55(-1.63%) |
Jun 24, 2025 | 33.86 | 34.12 | 33.38 | 33.73 | 466,488 | +0.29(+0.87%) |
Jun 23, 2025 | 32.85 | 33.46 | 32.49 | 33.44 | 344,367 | +0.62(+1.90%) |
Jun 20, 2025 | 32.86 | 33.05 | 32.58 | 32.81 | 1,158,029 | +0.16(+0.49%) |
Jun 18, 2025 | 32.95 | 33.12 | 32.57 | 32.66 | 450,353 | +0.00(+0.00%) |
Jun 17, 2025 | 32.90 | 33.13 | 32.54 | 32.66 | 397,092 | -0.62(-1.86%) |
Jun 16, 2025 | 33.14 | 33.47 | 32.81 | 33.27 | 615,852 | +0.50(+1.52%) |
Jun 13, 2025 | 32.79 | 33.23 | 32.57 | 32.78 | 441,202 | -0.66(-1.97%) |
Jun 12, 2025 | 32.98 | 33.44 | 32.71 | 33.43 | 421,848 | +0.08(+0.24%) |
Jun 11, 2025 | 34.23 | 34.29 | 33.27 | 33.35 | 538,244 | -0.83(-2.42%) |
Jun 10, 2025 | 33.98 | 34.64 | 33.75 | 34.18 | 494,738 | +0.48(+1.42%) |
Jun 09, 2025 | 33.70 | 34.14 | 33.42 | 33.70 | 392,463 | +0.14(+0.42%) |
Jun 06, 2025 | 33.76 | 34.16 | 33.40 | 33.56 | 341,022 | +0.31(+0.93%) |
Jun 05, 2025 | 33.55 | 33.67 | 33.13 | 33.25 | 295,272 | -0.41(-1.21%) |
Jun 04, 2025 | 33.95 | 34.04 | 33.58 | 33.66 | 341,252 | -0.31(-0.91%) |
Jun 03, 2025 | 33.27 | 34.03 | 32.75 | 33.97 | 423,787 | +0.99(+2.99%) |
Jun 02, 2025 | 33.67 | 33.86 | 32.81 | 32.98 | 446,111 | -0.60(-1.78%) |
May 30, 2025 | 33.80 | 34.11 | 33.47 | 33.58 | 525,338 | -0.34(-1.00%) |
May 29, 2025 | 33.92 | 34.08 | 33.41 | 33.92 | 440,555 | +0.34(+1.01%) |
May 28, 2025 | 34.00 | 34.14 | 33.53 | 33.58 | 306,574 | -0.52(-1.52%) |
May 27, 2025 | 33.68 | 34.27 | 33.46 | 34.10 | 483,079 | +0.91(+2.73%) |
May 23, 2025 | 33.12 | 33.50 | 33.09 | 33.19 | 413,830 | -0.73(-2.14%) |
May 22, 2025 | 34.08 | 34.08 | 33.67 | 33.92 | 489,290 | +0.13(+0.38%) |
May 21, 2025 | 34.86 | 35.40 | 33.77 | 33.79 | 463,543 | -1.57(-4.45%) |
May 20, 2025 | 35.35 | 35.65 | 34.97 | 35.37 | 683,286 | -0.22(-0.62%) |
May 19, 2025 | 35.17 | 35.62 | 35.01 | 35.58 | 522,317 | -0.24(-0.67%) |
May 16, 2025 | 35.67 | 36.00 | 35.33 | 35.82 | 483,022 | +0.22(+0.62%) |
May 15, 2025 | 34.94 | 35.79 | 34.94 | 35.60 | 468,488 | +0.27(+0.76%) |
May 14, 2025 | 35.15 | 35.50 | 34.82 | 35.34 | 457,022 | -0.06(-0.17%) |
May 13, 2025 | 36.02 | 36.18 | 35.36 | 35.40 | 471,843 | -0.31(-0.86%) |
May 12, 2025 | 35.22 | 36.83 | 34.85 | 35.70 | 867,392 | +2.60(+7.85%) |
May 09, 2025 | 32.14 | 34.16 | 31.40 | 33.10 | 923,848 | +0.10(+0.30%) |
May 08, 2025 | 31.99 | 33.33 | 31.63 | 33.00 | 887,767 | +1.47(+4.68%) |
May 07, 2025 | 31.70 | 32.06 | 31.47 | 31.53 | 968,333 | +0.36(+1.15%) |
May 06, 2025 | 31.82 | 32.16 | 30.63 | 31.17 | 1,497,132 | -1.11(-3.43%) |
May 05, 2025 | 32.40 | 33.13 | 31.88 | 32.28 | 1,061,311 | -0.48(-1.46%) |
May 02, 2025 | 32.26 | 33.17 | 32.21 | 32.76 | 569,937 | +0.89(+2.78%) |