Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 31.16 | 32.53 | 31.09 | 32.09 | 1,598,396 | +0.79(+2.52%) |
Jun 30, 2025 | 32.32 | 32.57 | 31.16 | 31.30 | 1,070,988 | -1.10(-3.40%) |
Jun 27, 2025 | 32.35 | 32.99 | 32.00 | 32.40 | 13,152,760 | +0.20(+0.62%) |
Jun 26, 2025 | 31.72 | 32.23 | 31.34 | 32.20 | 1,020,101 | +0.44(+1.39%) |
Jun 25, 2025 | 32.08 | 32.37 | 31.54 | 31.76 | 1,442,699 | -0.41(-1.27%) |
Jun 24, 2025 | 31.94 | 32.87 | 31.11 | 32.17 | 822,791 | +0.68(+2.16%) |
Jun 23, 2025 | 31.60 | 32.19 | 31.15 | 31.49 | 812,850 | -0.56(-1.75%) |
Jun 20, 2025 | 32.30 | 32.72 | 31.68 | 32.05 | 611,837 | +0.15(+0.47%) |
Jun 18, 2025 | 31.78 | 32.59 | 31.22 | 31.90 | 965,118 | +0.20(+0.63%) |
Jun 17, 2025 | 31.92 | 32.17 | 31.31 | 31.70 | 538,446 | -0.32(-1.00%) |
Jun 16, 2025 | 32.88 | 32.88 | 31.51 | 32.02 | 661,231 | -0.74(-2.26%) |
Jun 13, 2025 | 32.40 | 33.46 | 31.88 | 32.76 | 612,168 | -0.04(-0.12%) |
Jun 12, 2025 | 32.13 | 33.32 | 31.83 | 32.80 | 1,058,573 | +0.54(+1.67%) |
Jun 11, 2025 | 32.44 | 33.12 | 31.91 | 32.26 | 1,124,973 | +0.10(+0.31%) |
Jun 10, 2025 | 31.90 | 32.59 | 31.60 | 32.16 | 579,659 | +0.71(+2.26%) |
Jun 09, 2025 | 32.00 | 32.44 | 30.77 | 31.45 | 571,518 | -0.19(-0.60%) |
Jun 06, 2025 | 30.91 | 32.01 | 30.73 | 31.64 | 576,174 | +0.91(+2.96%) |
Jun 05, 2025 | 30.46 | 31.30 | 30.10 | 30.73 | 656,451 | +0.27(+0.89%) |
Jun 04, 2025 | 30.75 | 31.25 | 30.36 | 30.46 | 636,103 | -0.26(-0.85%) |
Jun 03, 2025 | 30.14 | 31.31 | 29.74 | 30.72 | 985,838 | +0.65(+2.16%) |
Jun 02, 2025 | 29.11 | 30.37 | 28.97 | 30.07 | 1,042,457 | +1.22(+4.23%) |
May 30, 2025 | 28.92 | 29.25 | 28.19 | 28.85 | 2,455,510 | -0.19(-0.65%) |
May 29, 2025 | 28.60 | 29.59 | 28.32 | 29.04 | 1,973,215 | +0.55(+1.93%) |
May 28, 2025 | 29.46 | 29.68 | 28.44 | 28.49 | 873,154 | -0.97(-3.29%) |
May 27, 2025 | 30.22 | 30.46 | 29.43 | 29.46 | 1,064,811 | -0.29(-0.97%) |
May 23, 2025 | 30.19 | 30.61 | 29.38 | 29.75 | 945,539 | -0.74(-2.43%) |
May 22, 2025 | 30.44 | 31.23 | 30.15 | 30.49 | 1,889,419 | +0.03(+0.10%) |
May 21, 2025 | 31.01 | 31.30 | 30.27 | 30.46 | 543,401 | -0.97(-3.09%) |
May 20, 2025 | 30.86 | 31.74 | 30.72 | 31.43 | 918,273 | +0.48(+1.55%) |
May 19, 2025 | 30.16 | 31.16 | 30.16 | 30.95 | 753,103 | +0.66(+2.18%) |
May 16, 2025 | 29.67 | 30.57 | 29.43 | 30.29 | 966,331 | +0.72(+2.43%) |
May 15, 2025 | 29.93 | 30.07 | 29.21 | 29.57 | 1,147,831 | -0.17(-0.57%) |
May 14, 2025 | 29.95 | 30.22 | 29.26 | 29.74 | 1,437,198 | +0.14(+0.47%) |
May 13, 2025 | 32.81 | 33.00 | 28.50 | 29.60 | 6,759,673 | -6.25(-17.43%) |
May 12, 2025 | 35.70 | 36.96 | 35.56 | 35.85 | 1,186,414 | +0.83(+2.37%) |
May 09, 2025 | 35.82 | 36.40 | 34.97 | 35.02 | 1,055,391 | -0.52(-1.46%) |
May 08, 2025 | 35.32 | 36.44 | 34.47 | 35.54 | 1,429,554 | +0.21(+0.59%) |
May 07, 2025 | 36.02 | 36.22 | 34.81 | 35.33 | 1,108,329 | +0.15(+0.43%) |
May 06, 2025 | 37.39 | 37.84 | 34.99 | 35.18 | 1,350,442 | -2.36(-6.29%) |
May 05, 2025 | 38.28 | 38.47 | 37.44 | 37.54 | 778,346 | -0.74(-1.93%) |
May 02, 2025 | 38.00 | 38.96 | 37.74 | 38.28 | 1,056,382 | +0.19(+0.50%) |