Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 28.83 | 30.65 | 28.62 | 30.28 | 14,701,074 | +1.59(+5.54%) |
Jul 01, 2025 | 27.31 | 29.84 | 26.81 | 28.69 | 14,589,262 | +1.10(+3.99%) |
Jun 30, 2025 | 28.07 | 28.74 | 27.40 | 27.59 | 10,170,420 | +0.43(+1.58%) |
Jun 27, 2025 | 27.68 | 27.99 | 26.88 | 27.16 | 11,547,565 | -0.38(-1.38%) |
Jun 26, 2025 | 27.05 | 28.24 | 26.80 | 27.54 | 9,873,869 | +0.68(+2.53%) |
Jun 25, 2025 | 26.85 | 26.96 | 26.14 | 26.86 | 6,149,006 | +0.06(+0.22%) |
Jun 24, 2025 | 26.02 | 27.13 | 26.02 | 26.80 | 8,021,609 | +1.13(+4.40%) |
Jun 23, 2025 | 25.57 | 25.96 | 25.16 | 25.67 | 6,519,451 | -0.23(-0.89%) |
Jun 20, 2025 | 25.71 | 26.02 | 25.42 | 25.90 | 13,772,265 | +0.50(+1.97%) |
Jun 18, 2025 | 25.49 | 25.85 | 25.06 | 25.40 | 7,527,002 | -0.15(-0.59%) |
Jun 17, 2025 | 25.80 | 26.34 | 25.44 | 25.55 | 8,326,481 | -0.45(-1.73%) |
Jun 16, 2025 | 26.61 | 26.75 | 25.46 | 26.00 | 10,658,539 | -0.67(-2.51%) |
Jun 13, 2025 | 26.57 | 27.35 | 26.31 | 26.67 | 7,181,886 | -0.68(-2.49%) |
Jun 12, 2025 | 27.29 | 27.93 | 26.81 | 27.35 | 8,313,816 | -0.40(-1.44%) |
Jun 11, 2025 | 28.00 | 28.72 | 27.64 | 27.75 | 9,210,096 | +0.07(+0.25%) |
Jun 10, 2025 | 27.86 | 28.23 | 27.32 | 27.68 | 7,888,243 | -0.46(-1.63%) |
Jun 09, 2025 | 27.77 | 29.19 | 27.65 | 28.14 | 9,379,780 | +0.68(+2.48%) |
Jun 06, 2025 | 26.21 | 27.55 | 26.12 | 27.46 | 8,525,864 | +1.34(+5.13%) |
Jun 05, 2025 | 27.14 | 27.16 | 25.82 | 26.12 | 9,860,468 | -1.15(-4.22%) |
Jun 04, 2025 | 28.17 | 28.24 | 27.04 | 27.27 | 7,736,666 | -0.54(-1.94%) |
Jun 03, 2025 | 26.91 | 28.57 | 26.28 | 27.81 | 13,438,197 | +0.76(+2.81%) |
Jun 02, 2025 | 26.92 | 27.43 | 26.42 | 27.05 | 12,903,688 | +0.49(+1.84%) |
May 30, 2025 | 26.34 | 26.81 | 25.60 | 26.56 | 30,676,284 | -0.37(-1.37%) |
May 29, 2025 | 26.28 | 27.15 | 25.76 | 26.93 | 10,124,756 | +0.88(+3.38%) |
May 28, 2025 | 26.77 | 26.77 | 25.86 | 26.05 | 8,081,573 | -0.71(-2.65%) |
May 27, 2025 | 26.79 | 27.85 | 26.20 | 26.76 | 14,599,721 | +0.50(+1.90%) |
May 23, 2025 | 26.15 | 26.49 | 25.55 | 26.26 | 8,258,833 | -0.46(-1.72%) |
May 22, 2025 | 25.50 | 26.89 | 25.22 | 26.72 | 11,285,637 | +0.92(+3.57%) |
May 21, 2025 | 27.90 | 28.07 | 25.64 | 25.80 | 17,812,782 | -2.19(-7.82%) |
May 20, 2025 | 26.82 | 30.30 | 26.47 | 27.99 | 37,137,248 | +1.60(+6.06%) |
May 19, 2025 | 25.27 | 26.92 | 24.71 | 26.39 | 16,123,849 | +1.53(+6.15%) |
May 16, 2025 | 23.87 | 25.44 | 23.67 | 24.86 | 14,874,076 | +1.21(+5.12%) |
May 15, 2025 | 24.30 | 24.31 | 23.16 | 23.65 | 14,878,778 | -0.37(-1.54%) |
May 14, 2025 | 25.54 | 25.58 | 23.95 | 24.02 | 12,797,828 | -1.47(-5.77%) |
May 13, 2025 | 25.60 | 25.88 | 25.08 | 25.49 | 8,379,032 | -0.21(-0.82%) |
May 12, 2025 | 24.86 | 26.18 | 24.86 | 25.70 | 12,539,478 | +1.45(+5.98%) |
May 09, 2025 | 24.68 | 25.32 | 24.22 | 24.25 | 7,129,209 | -0.13(-0.53%) |
May 08, 2025 | 24.33 | 24.98 | 23.95 | 24.38 | 9,678,433 | +0.32(+1.33%) |
May 07, 2025 | 24.60 | 24.92 | 23.70 | 24.06 | 10,804,801 | -0.37(-1.51%) |
May 06, 2025 | 27.37 | 27.37 | 24.16 | 24.43 | 23,261,344 | -3.41(-12.25%) |
May 05, 2025 | 27.80 | 28.52 | 27.18 | 27.84 | 7,803,956 | +0.23(+0.83%) |
May 02, 2025 | 27.74 | 28.10 | 27.15 | 27.61 | 7,545,236 | +0.58(+2.15%) |