Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 30.79 | 31.63 | 30.71 | 31.52 | 8,881,306 | +1.32(+4.37%) |
Jul 01, 2025 | 29.71 | 30.71 | 29.59 | 30.20 | 7,334,911 | +0.69(+2.34%) |
Jun 30, 2025 | 29.15 | 29.60 | 29.03 | 29.51 | 7,087,386 | +1.04(+3.65%) |
Jun 27, 2025 | 29.88 | 30.00 | 27.72 | 28.47 | 9,417,459 | -1.46(-4.88%) |
Jun 26, 2025 | 28.58 | 30.30 | 28.54 | 29.93 | 6,451,202 | +1.76(+6.25%) |
Jun 25, 2025 | 28.95 | 28.97 | 28.13 | 28.17 | 3,768,826 | -0.63(-2.19%) |
Jun 24, 2025 | 28.85 | 29.18 | 28.22 | 28.80 | 5,245,491 | +0.09(+0.31%) |
Jun 23, 2025 | 28.05 | 28.75 | 27.89 | 28.71 | 5,272,916 | +0.85(+3.05%) |
Jun 20, 2025 | 28.53 | 28.61 | 27.83 | 27.86 | 7,894,059 | -0.49(-1.73%) |
Jun 18, 2025 | 28.63 | 28.85 | 28.13 | 28.35 | 5,634,807 | -0.37(-1.29%) |
Jun 17, 2025 | 29.05 | 29.49 | 28.61 | 28.72 | 5,186,603 | -0.29(-1.00%) |
Jun 16, 2025 | 28.73 | 29.15 | 28.53 | 29.01 | 5,196,908 | +0.66(+2.33%) |
Jun 13, 2025 | 28.07 | 28.64 | 28.00 | 28.35 | 3,202,494 | -0.51(-1.77%) |
Jun 12, 2025 | 28.02 | 28.89 | 27.98 | 28.86 | 4,319,650 | +0.12(+0.42%) |
Jun 11, 2025 | 29.30 | 30.02 | 28.59 | 28.74 | 8,173,329 | -0.02(-0.07%) |
Jun 10, 2025 | 28.69 | 29.42 | 28.48 | 28.76 | 5,704,765 | +0.20(+0.70%) |
Jun 09, 2025 | 28.44 | 29.02 | 28.22 | 28.56 | 6,631,093 | +0.55(+1.96%) |
Jun 06, 2025 | 28.20 | 28.47 | 27.78 | 28.01 | 3,699,797 | +0.14(+0.50%) |
Jun 05, 2025 | 27.80 | 28.41 | 27.66 | 27.87 | 5,946,544 | +0.50(+1.83%) |
Jun 04, 2025 | 27.91 | 27.91 | 27.31 | 27.37 | 4,693,401 | -0.29(-1.05%) |
Jun 03, 2025 | 26.64 | 27.89 | 25.94 | 27.66 | 9,005,049 | +1.06(+3.98%) |
Jun 02, 2025 | 26.15 | 26.97 | 25.83 | 26.60 | 11,088,398 | -0.17(-0.64%) |
May 30, 2025 | 27.31 | 27.41 | 26.54 | 26.77 | 5,724,429 | -0.86(-3.11%) |
May 29, 2025 | 28.43 | 28.43 | 27.41 | 27.63 | 3,181,510 | -0.25(-0.90%) |
May 28, 2025 | 28.26 | 28.28 | 27.61 | 27.88 | 4,844,118 | -0.37(-1.31%) |
May 27, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 4,741,433 | +0.18(+0.64%) |
May 23, 2025 | 27.33 | 28.81 | 27.26 | 28.07 | 5,306,248 | +0.09(+0.32%) |
May 22, 2025 | 28.06 | 28.36 | 27.53 | 27.98 | 4,815,146 | -0.29(-1.03%) |
May 21, 2025 | 28.48 | 29.42 | 28.24 | 28.27 | 6,252,310 | -0.52(-1.81%) |
May 20, 2025 | 29.25 | 29.45 | 28.48 | 28.79 | 4,361,498 | -0.52(-1.77%) |
May 19, 2025 | 28.53 | 29.63 | 28.53 | 29.31 | 6,341,207 | +0.01(+0.03%) |
May 16, 2025 | 28.19 | 29.57 | 28.19 | 29.30 | 8,837,734 | +0.73(+2.55%) |
May 15, 2025 | 27.95 | 28.85 | 27.88 | 28.57 | 7,304,618 | -0.94(-3.17%) |
May 14, 2025 | 28.68 | 29.76 | 28.65 | 29.51 | 9,383,674 | +0.96(+3.35%) |
May 13, 2025 | 28.10 | 28.70 | 28.10 | 28.55 | 6,859,263 | +0.53(+1.88%) |
May 12, 2025 | 27.41 | 28.41 | 27.41 | 28.02 | 11,589,636 | +2.19(+8.49%) |
May 09, 2025 | 25.81 | 26.21 | 25.69 | 25.83 | 6,165,885 | +0.20(+0.78%) |
May 08, 2025 | 24.58 | 25.91 | 24.32 | 25.63 | 9,785,394 | +1.32(+5.41%) |
May 07, 2025 | 24.67 | 24.83 | 24.07 | 24.32 | 5,313,050 | -0.45(-1.81%) |
May 06, 2025 | 24.72 | 25.08 | 24.60 | 24.77 | 5,611,898 | -0.22(-0.88%) |
May 05, 2025 | 25.23 | 25.36 | 24.85 | 24.98 | 4,464,946 | -0.46(-1.80%) |
May 02, 2025 | 25.02 | 25.79 | 24.66 | 25.44 | 5,412,398 | +0.99(+4.03%) |