Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 32.18 | 33.22 | 31.79 | 32.87 | 343,362 | +0.89(+2.78%) |
Jul 01, 2025 | 29.98 | 32.61 | 29.85 | 31.98 | 275,758 | +2.01(+6.71%) |
Jun 30, 2025 | 29.76 | 30.16 | 29.53 | 29.97 | 247,732 | +0.16(+0.54%) |
Jun 27, 2025 | 29.77 | 30.02 | 29.42 | 29.81 | 625,277 | +0.03(+0.10%) |
Jun 26, 2025 | 29.92 | 30.75 | 29.70 | 29.78 | 463,860 | -0.10(-0.33%) |
Jun 25, 2025 | 29.89 | 30.26 | 29.33 | 29.88 | 297,818 | -0.15(-0.50%) |
Jun 24, 2025 | 29.48 | 30.26 | 29.48 | 30.03 | 200,583 | +0.56(+1.90%) |
Jun 23, 2025 | 29.33 | 29.88 | 28.89 | 29.47 | 302,235 | -0.05(-0.17%) |
Jun 20, 2025 | 30.93 | 30.93 | 29.03 | 29.52 | 350,936 | -0.96(-3.15%) |
Jun 18, 2025 | 29.65 | 30.61 | 29.57 | 30.48 | 275,483 | +0.69(+2.32%) |
Jun 17, 2025 | 29.50 | 30.13 | 29.36 | 29.79 | 221,506 | +0.05(+0.17%) |
Jun 16, 2025 | 29.53 | 29.81 | 29.01 | 29.74 | 214,803 | +0.50(+1.71%) |
Jun 13, 2025 | 28.77 | 29.64 | 28.64 | 29.24 | 272,615 | +0.14(+0.48%) |
Jun 12, 2025 | 28.28 | 29.17 | 28.02 | 29.10 | 290,177 | +0.53(+1.86%) |
Jun 11, 2025 | 29.61 | 29.98 | 28.47 | 28.57 | 216,187 | -0.91(-3.09%) |
Jun 10, 2025 | 29.31 | 30.03 | 29.03 | 29.48 | 187,354 | +0.46(+1.59%) |
Jun 09, 2025 | 28.64 | 29.07 | 28.25 | 29.02 | 253,381 | +0.70(+2.47%) |
Jun 06, 2025 | 27.76 | 28.51 | 27.76 | 28.32 | 310,874 | +0.89(+3.24%) |
Jun 05, 2025 | 29.66 | 29.66 | 27.42 | 27.43 | 427,312 | -2.42(-8.11%) |
Jun 04, 2025 | 29.63 | 30.20 | 29.63 | 29.85 | 310,784 | +0.27(+0.91%) |
Jun 03, 2025 | 29.28 | 29.91 | 28.78 | 29.58 | 218,632 | +0.37(+1.27%) |
Jun 02, 2025 | 29.31 | 29.49 | 28.71 | 29.21 | 343,389 | -0.21(-0.71%) |
May 30, 2025 | 30.09 | 30.13 | 29.37 | 29.42 | 304,216 | -0.71(-2.36%) |
May 29, 2025 | 30.08 | 30.66 | 29.82 | 30.13 | 318,385 | +0.18(+0.60%) |
May 28, 2025 | 30.54 | 30.81 | 29.92 | 29.95 | 307,154 | -0.61(-2.00%) |
May 27, 2025 | 30.89 | 31.36 | 30.54 | 30.56 | 274,792 | +0.04(+0.13%) |
May 23, 2025 | 29.99 | 30.61 | 29.75 | 30.52 | 291,018 | +0.10(+0.33%) |
May 22, 2025 | 30.99 | 31.43 | 30.39 | 30.42 | 258,759 | -0.62(-2.00%) |
May 21, 2025 | 31.57 | 31.61 | 30.91 | 31.04 | 368,260 | -0.96(-3.00%) |
May 20, 2025 | 32.59 | 33.05 | 31.78 | 32.00 | 300,123 | -0.67(-2.05%) |
May 19, 2025 | 32.74 | 32.74 | 31.80 | 32.67 | 534,139 | -0.12(-0.37%) |
May 16, 2025 | 32.42 | 32.83 | 31.66 | 32.79 | 475,332 | +0.50(+1.55%) |
May 15, 2025 | 32.40 | 32.89 | 32.22 | 32.29 | 293,461 | -0.11(-0.34%) |
May 14, 2025 | 32.79 | 33.11 | 31.84 | 32.40 | 411,776 | -0.37(-1.12%) |
May 13, 2025 | 33.50 | 33.50 | 32.48 | 32.77 | 348,157 | -0.67(-2.00%) |
May 12, 2025 | 33.65 | 34.86 | 32.80 | 33.44 | 406,978 | +0.67(+2.04%) |
May 09, 2025 | 33.38 | 33.62 | 32.75 | 32.77 | 491,775 | -0.04(-0.12%) |
May 08, 2025 | 31.85 | 33.32 | 31.45 | 32.81 | 426,452 | +1.34(+4.24%) |
May 07, 2025 | 32.12 | 32.34 | 31.21 | 31.47 | 349,146 | -0.52(-1.62%) |
May 06, 2025 | 31.79 | 32.25 | 30.93 | 31.99 | 468,289 | +0.09(+0.28%) |
May 05, 2025 | 31.77 | 32.64 | 31.26 | 31.90 | 631,761 | +0.13(+0.41%) |
May 02, 2025 | 31.23 | 32.21 | 31.17 | 31.77 | 382,662 | +1.02(+3.30%) |