Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 32.49 | 35.82 | 32.42 | 34.90 | 85,797 | +2.52(+7.77%) |
Jun 30, 2025 | 33.98 | 34.00 | 32.22 | 32.38 | 102,119 | -2.00(-5.82%) |
Jun 27, 2025 | 34.45 | 35.02 | 34.05 | 34.38 | 95,654 | -0.22(-0.64%) |
Jun 26, 2025 | 33.72 | 34.81 | 33.05 | 34.60 | 61,125 | +1.34(+4.03%) |
Jun 25, 2025 | 33.60 | 34.03 | 32.48 | 33.26 | 80,580 | -0.54(-1.60%) |
Jun 24, 2025 | 33.83 | 34.73 | 33.42 | 33.80 | 58,442 | +0.33(+0.99%) |
Jun 23, 2025 | 32.13 | 33.72 | 32.00 | 33.47 | 57,960 | +1.15(+3.56%) |
Jun 20, 2025 | 32.71 | 33.17 | 32.09 | 32.32 | 89,718 | -0.05(-0.15%) |
Jun 18, 2025 | 32.89 | 33.59 | 32.00 | 32.37 | 53,510 | -0.40(-1.22%) |
Jun 17, 2025 | 33.75 | 34.35 | 32.60 | 32.77 | 51,689 | -1.44(-4.21%) |
Jun 16, 2025 | 31.60 | 34.21 | 31.32 | 34.21 | 106,578 | +2.89(+9.23%) |
Jun 13, 2025 | 31.50 | 31.63 | 30.80 | 31.32 | 134,723 | -0.45(-1.42%) |
Jun 12, 2025 | 31.71 | 32.23 | 31.50 | 31.77 | 83,191 | -0.38(-1.18%) |
Jun 11, 2025 | 32.15 | 33.32 | 31.65 | 32.15 | 67,494 | +0.10(+0.31%) |
Jun 10, 2025 | 34.67 | 34.67 | 31.64 | 32.05 | 19,979 | +0.18(+0.56%) |
Jun 09, 2025 | 31.72 | 33.53 | 31.69 | 31.87 | 29,666 | +0.06(+0.19%) |
Jun 06, 2025 | 32.02 | 32.63 | 31.41 | 31.81 | 34,418 | +0.32(+1.03%) |
Jun 05, 2025 | 32.23 | 32.23 | 31.30 | 31.48 | 18,172 | -0.73(-2.25%) |
Jun 04, 2025 | 32.16 | 32.63 | 31.91 | 32.21 | 17,029 | +0.06(+0.19%) |
Jun 03, 2025 | 32.60 | 33.08 | 31.84 | 32.15 | 85,736 | +0.37(+1.16%) |
Jun 02, 2025 | 31.96 | 33.16 | 31.70 | 31.78 | 40,639 | -0.94(-2.87%) |
May 30, 2025 | 33.34 | 33.34 | 31.84 | 32.72 | 13,770 | -0.21(-0.64%) |
May 29, 2025 | 34.05 | 34.05 | 32.58 | 32.93 | 10,824 | -0.18(-0.54%) |
May 28, 2025 | 33.37 | 33.76 | 32.71 | 33.11 | 17,194 | -0.35(-1.05%) |
May 27, 2025 | 32.41 | 34.14 | 32.41 | 33.46 | 16,877 | +1.44(+4.50%) |
May 23, 2025 | 31.73 | 32.36 | 31.20 | 32.02 | 17,292 | -0.27(-0.84%) |
May 22, 2025 | 32.46 | 33.37 | 32.19 | 32.29 | 14,726 | -0.54(-1.64%) |
May 21, 2025 | 34.08 | 34.08 | 32.37 | 32.83 | 10,971 | -1.22(-3.58%) |
May 20, 2025 | 34.53 | 34.73 | 33.56 | 34.05 | 10,540 | -1.07(-3.05%) |
May 19, 2025 | 34.99 | 35.25 | 34.61 | 35.12 | 15,668 | +0.16(+0.46%) |
May 16, 2025 | 34.82 | 35.42 | 34.61 | 34.96 | 12,148 | +0.31(+0.89%) |
May 15, 2025 | 34.92 | 36.48 | 34.25 | 34.65 | 15,600 | -0.05(-0.14%) |
May 14, 2025 | 33.62 | 34.78 | 33.62 | 34.70 | 32,575 | +0.53(+1.55%) |
May 13, 2025 | 32.33 | 34.17 | 32.33 | 34.17 | 14,977 | +1.17(+3.55%) |
May 12, 2025 | 31.70 | 33.02 | 31.04 | 33.00 | 32,724 | +2.17(+7.04%) |
May 09, 2025 | 30.77 | 31.08 | 30.05 | 30.83 | 8,076 | +0.00(+0.00%) |
May 08, 2025 | 30.90 | 31.38 | 30.12 | 30.83 | 19,462 | +0.46(+1.51%) |
May 07, 2025 | 30.66 | 30.92 | 30.26 | 30.37 | 12,205 | +0.03(+0.10%) |
May 06, 2025 | 29.72 | 30.77 | 29.72 | 30.34 | 12,912 | +0.12(+0.40%) |
May 05, 2025 | 31.18 | 31.18 | 30.00 | 30.22 | 14,399 | -1.02(-3.27%) |
May 02, 2025 | 29.72 | 31.36 | 29.72 | 31.24 | 25,355 | +1.93(+6.58%) |