Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 34.39 | 35.72 | 33.73 | 35.68 | 14,851,664 | +1.35(+3.93%) |
Jul 01, 2025 | 37.01 | 38.26 | 33.88 | 34.33 | 26,637,232 | -1.44(-4.03%) |
Jun 30, 2025 | 36.53 | 37.95 | 35.42 | 35.77 | 18,410,492 | +0.39(+1.10%) |
Jun 27, 2025 | 36.65 | 37.66 | 34.83 | 35.38 | 75,749,528 | -0.76(-2.10%) |
Jun 26, 2025 | 32.41 | 36.88 | 32.41 | 36.14 | 41,540,064 | +3.79(+11.72%) |
Jun 25, 2025 | 34.00 | 34.50 | 31.78 | 32.35 | 24,230,806 | -1.11(-3.32%) |
Jun 24, 2025 | 33.08 | 34.23 | 32.43 | 33.46 | 28,367,162 | +0.68(+2.07%) |
Jun 23, 2025 | 28.93 | 32.93 | 28.44 | 32.78 | 43,961,952 | +2.74(+9.12%) |
Jun 20, 2025 | 28.35 | 30.11 | 27.84 | 30.04 | 37,066,128 | +2.19(+7.86%) |
Jun 18, 2025 | 26.40 | 28.07 | 26.23 | 27.85 | 18,457,788 | +1.43(+5.41%) |
Jun 17, 2025 | 26.10 | 27.22 | 25.71 | 26.42 | 14,468,733 | -0.13(-0.49%) |
Jun 16, 2025 | 25.87 | 26.58 | 25.60 | 26.55 | 13,563,971 | +1.14(+4.49%) |
Jun 13, 2025 | 25.65 | 26.51 | 25.24 | 25.41 | 15,594,768 | -0.99(-3.75%) |
Jun 12, 2025 | 27.04 | 27.41 | 26.28 | 26.40 | 12,923,901 | -0.96(-3.51%) |
Jun 11, 2025 | 27.72 | 28.04 | 26.89 | 27.36 | 21,272,508 | +0.19(+0.70%) |
Jun 10, 2025 | 29.57 | 29.79 | 27.00 | 27.17 | 30,764,890 | -2.47(-8.33%) |
Jun 09, 2025 | 30.00 | 32.70 | 28.35 | 29.64 | 60,165,944 | +0.72(+2.49%) |
Jun 06, 2025 | 28.16 | 29.09 | 26.35 | 28.92 | 34,136,772 | +2.47(+9.34%) |
Jun 05, 2025 | 26.88 | 26.96 | 25.52 | 26.45 | 28,266,392 | -0.46(-1.71%) |
Jun 04, 2025 | 26.75 | 27.46 | 26.16 | 26.91 | 11,661,389 | +0.19(+0.71%) |
Jun 03, 2025 | 27.39 | 28.00 | 26.47 | 26.72 | 12,177,607 | +0.12(+0.45%) |
Jun 02, 2025 | 26.50 | 27.00 | 25.81 | 26.60 | 10,744,688 | -0.19(-0.71%) |
May 30, 2025 | 27.01 | 27.22 | 26.03 | 26.79 | 12,725,257 | -0.56(-2.05%) |
May 29, 2025 | 29.69 | 30.03 | 27.26 | 27.35 | 16,336,035 | -1.58(-5.46%) |
May 28, 2025 | 29.91 | 30.78 | 28.52 | 28.93 | 30,743,970 | +0.17(+0.59%) |
May 27, 2025 | 26.60 | 28.76 | 26.58 | 28.76 | 21,689,004 | +3.34(+13.14%) |
May 23, 2025 | 25.33 | 25.52 | 24.67 | 25.42 | 14,249,973 | -0.40(-1.55%) |
May 22, 2025 | 24.75 | 26.57 | 23.92 | 25.82 | 18,629,544 | +0.65(+2.58%) |
May 21, 2025 | 25.66 | 26.66 | 25.04 | 25.17 | 17,055,416 | -0.83(-3.19%) |
May 20, 2025 | 25.94 | 26.40 | 25.34 | 26.00 | 18,163,160 | +0.20(+0.78%) |
May 19, 2025 | 24.30 | 25.82 | 24.29 | 25.80 | 17,290,408 | +0.23(+0.90%) |
May 16, 2025 | 25.30 | 25.75 | 24.93 | 25.57 | 24,453,002 | +0.35(+1.39%) |
May 15, 2025 | 23.59 | 25.23 | 22.77 | 25.22 | 27,507,730 | +1.09(+4.52%) |
May 14, 2025 | 21.99 | 24.52 | 21.86 | 24.13 | 36,747,792 | +2.30(+10.54%) |
May 13, 2025 | 21.68 | 22.37 | 21.44 | 21.83 | 14,937,007 | +0.57(+2.68%) |
May 12, 2025 | 21.75 | 21.80 | 20.89 | 21.26 | 15,212,868 | +0.75(+3.66%) |
May 09, 2025 | 22.90 | 22.90 | 20.23 | 20.51 | 30,349,746 | -2.59(-11.21%) |
May 08, 2025 | 23.02 | 23.20 | 22.25 | 23.10 | 15,701,218 | +0.81(+3.63%) |
May 07, 2025 | 22.40 | 22.48 | 21.84 | 22.29 | 7,762,885 | -0.08(-0.36%) |
May 06, 2025 | 21.92 | 22.44 | 21.50 | 22.37 | 7,734,286 | -0.11(-0.49%) |
May 05, 2025 | 22.56 | 22.93 | 22.26 | 22.48 | 8,010,926 | -0.51(-2.22%) |
May 02, 2025 | 22.38 | 23.42 | 22.34 | 22.99 | 12,729,090 | +0.87(+3.93%) |