Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 36.92 | 37.90 | 36.65 | 37.19 | 1,848,959 | +0.30(+0.81%) |
Jul 01, 2025 | 36.85 | 38.17 | 36.71 | 36.89 | 3,874,151 | +0.10(+0.27%) |
Jun 30, 2025 | 37.86 | 37.86 | 36.61 | 36.79 | 2,674,577 | -0.12(-0.33%) |
Jun 27, 2025 | 37.52 | 37.99 | 36.76 | 36.91 | 26,508,716 | -0.57(-1.52%) |
Jun 26, 2025 | 38.56 | 38.84 | 36.99 | 37.48 | 2,069,170 | -0.93(-2.42%) |
Jun 25, 2025 | 40.17 | 40.23 | 38.19 | 38.41 | 2,988,047 | -1.62(-4.05%) |
Jun 24, 2025 | 38.45 | 40.70 | 37.00 | 40.03 | 3,092,253 | -0.01(-0.02%) |
Jun 23, 2025 | 39.42 | 40.65 | 39.37 | 40.04 | 1,754,108 | +0.38(+0.96%) |
Jun 20, 2025 | 39.99 | 40.25 | 39.00 | 39.66 | 2,510,171 | -0.27(-0.68%) |
Jun 18, 2025 | 39.14 | 40.11 | 38.57 | 39.93 | 3,021,832 | +0.79(+2.02%) |
Jun 17, 2025 | 39.50 | 40.57 | 39.14 | 39.14 | 1,643,870 | -0.63(-1.58%) |
Jun 16, 2025 | 40.57 | 40.68 | 39.47 | 39.77 | 1,627,639 | -0.82(-2.02%) |
Jun 13, 2025 | 40.46 | 40.94 | 39.95 | 40.59 | 1,114,941 | -0.52(-1.26%) |
Jun 12, 2025 | 40.46 | 41.41 | 39.87 | 41.11 | 1,331,886 | +0.32(+0.78%) |
Jun 11, 2025 | 42.24 | 42.40 | 40.70 | 40.79 | 1,020,538 | -1.19(-2.83%) |
Jun 10, 2025 | 41.13 | 42.29 | 40.58 | 41.98 | 1,255,891 | +1.40(+3.45%) |
Jun 09, 2025 | 41.59 | 41.59 | 40.56 | 40.58 | 1,010,717 | -0.51(-1.24%) |
Jun 06, 2025 | 40.83 | 41.94 | 40.15 | 41.09 | 1,272,887 | +0.89(+2.21%) |
Jun 05, 2025 | 40.50 | 40.71 | 39.80 | 40.20 | 1,286,214 | -0.18(-0.45%) |
Jun 04, 2025 | 40.50 | 41.21 | 39.84 | 40.38 | 1,468,987 | -0.20(-0.49%) |
Jun 03, 2025 | 40.65 | 41.22 | 40.21 | 40.58 | 2,060,290 | -0.07(-0.17%) |
Jun 02, 2025 | 39.51 | 41.45 | 39.51 | 40.65 | 2,668,448 | +1.25(+3.17%) |
May 30, 2025 | 38.92 | 40.19 | 37.95 | 39.40 | 2,622,713 | +0.31(+0.81%) |
May 29, 2025 | 37.90 | 39.20 | 37.22 | 39.09 | 1,811,446 | +1.36(+3.59%) |
May 28, 2025 | 37.05 | 39.03 | 36.78 | 37.73 | 2,270,828 | +0.75(+2.04%) |
May 27, 2025 | 40.00 | 40.00 | 36.53 | 36.98 | 3,755,637 | -2.80(-7.03%) |
May 23, 2025 | 37.85 | 39.87 | 37.70 | 39.77 | 1,399,413 | +0.97(+2.50%) |
May 22, 2025 | 38.63 | 39.05 | 38.24 | 38.80 | 1,133,771 | +0.06(+0.15%) |
May 21, 2025 | 39.85 | 40.32 | 38.29 | 38.74 | 1,561,196 | -1.73(-4.27%) |
May 20, 2025 | 39.78 | 40.83 | 39.55 | 40.47 | 1,044,794 | +0.54(+1.35%) |
May 19, 2025 | 39.41 | 40.27 | 38.70 | 39.93 | 946,964 | +0.39(+0.99%) |
May 16, 2025 | 39.37 | 40.05 | 38.92 | 39.54 | 2,130,663 | +0.10(+0.25%) |
May 15, 2025 | 39.74 | 39.98 | 39.03 | 39.44 | 899,317 | -0.04(-0.10%) |
May 14, 2025 | 39.70 | 40.68 | 39.04 | 39.48 | 1,326,326 | -0.47(-1.18%) |
May 13, 2025 | 42.06 | 42.07 | 39.92 | 39.95 | 1,546,611 | -1.93(-4.61%) |
May 12, 2025 | 41.42 | 42.60 | 41.07 | 41.88 | 1,759,702 | +1.46(+3.61%) |
May 09, 2025 | 41.91 | 42.24 | 40.19 | 40.42 | 1,621,977 | -1.49(-3.56%) |
May 08, 2025 | 40.77 | 43.67 | 40.54 | 41.91 | 6,591,136 | +4.25(+11.29%) |
May 07, 2025 | 37.89 | 38.05 | 36.80 | 37.66 | 2,363,608 | +0.22(+0.59%) |
May 06, 2025 | 39.33 | 39.60 | 36.36 | 37.44 | 3,089,342 | -2.36(-5.92%) |
May 05, 2025 | 41.24 | 41.24 | 39.75 | 39.80 | 1,249,743 | -0.92(-2.27%) |
May 02, 2025 | 41.26 | 41.80 | 40.70 | 40.72 | 1,733,989 | +0.08(+0.20%) |