Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 28.15 | 28.96 | 27.98 | 28.71 | 4,018,747 | +0.86(+3.09%) |
Jul 01, 2025 | 26.91 | 28.07 | 26.75 | 27.85 | 5,433,378 | +0.94(+3.49%) |
Jun 30, 2025 | 26.50 | 27.03 | 26.41 | 26.91 | 4,130,066 | +0.45(+1.70%) |
Jun 27, 2025 | 26.38 | 26.57 | 26.15 | 26.46 | 5,011,061 | +0.27(+1.03%) |
Jun 26, 2025 | 26.05 | 26.34 | 25.98 | 26.19 | 5,787,268 | +0.13(+0.50%) |
Jun 25, 2025 | 26.04 | 26.29 | 25.80 | 26.06 | 3,686,171 | -0.23(-0.87%) |
Jun 24, 2025 | 26.57 | 26.68 | 26.27 | 26.29 | 4,771,488 | -0.19(-0.72%) |
Jun 23, 2025 | 25.86 | 26.64 | 25.61 | 26.48 | 7,651,517 | +0.80(+3.12%) |
Jun 20, 2025 | 25.75 | 26.23 | 25.63 | 25.68 | 15,733,546 | +0.03(+0.12%) |
Jun 18, 2025 | 25.72 | 26.18 | 25.58 | 25.65 | 6,797,158 | -0.16(-0.62%) |
Jun 17, 2025 | 25.90 | 26.16 | 25.53 | 25.81 | 6,687,414 | -0.11(-0.42%) |
Jun 16, 2025 | 26.75 | 26.84 | 25.56 | 25.92 | 9,775,327 | -0.52(-1.97%) |
Jun 13, 2025 | 27.10 | 27.16 | 26.32 | 26.44 | 7,013,431 | -0.85(-3.11%) |
Jun 12, 2025 | 27.22 | 27.42 | 26.72 | 27.29 | 8,341,118 | -0.21(-0.76%) |
Jun 11, 2025 | 27.76 | 27.99 | 27.43 | 27.50 | 7,659,446 | -0.27(-0.97%) |
Jun 10, 2025 | 27.89 | 28.60 | 27.62 | 27.77 | 6,378,610 | +0.11(+0.40%) |
Jun 09, 2025 | 28.18 | 28.32 | 26.93 | 27.66 | 9,354,961 | -0.22(-0.80%) |
Jun 06, 2025 | 27.37 | 28.05 | 27.37 | 27.88 | 12,490,197 | +0.85(+3.16%) |
Jun 05, 2025 | 27.27 | 28.17 | 26.81 | 27.03 | 21,380,598 | -5.90(-17.92%) |
Jun 04, 2025 | 33.01 | 33.22 | 32.73 | 32.93 | 7,257,471 | -0.01(-0.03%) |
Jun 03, 2025 | 32.60 | 33.15 | 32.28 | 32.94 | 3,645,722 | +0.01(+0.03%) |
Jun 02, 2025 | 32.84 | 32.95 | 32.28 | 32.93 | 4,195,529 | -0.14(-0.42%) |
May 30, 2025 | 33.70 | 33.86 | 33.05 | 33.07 | 4,216,131 | -0.74(-2.20%) |
May 29, 2025 | 33.87 | 34.16 | 33.40 | 33.81 | 3,130,633 | +0.23(+0.68%) |
May 28, 2025 | 34.14 | 34.38 | 33.54 | 33.59 | 2,444,054 | -0.69(-2.03%) |
May 27, 2025 | 33.98 | 34.37 | 33.76 | 34.28 | 2,190,446 | +0.62(+1.83%) |
May 23, 2025 | 33.61 | 33.86 | 33.26 | 33.67 | 1,791,577 | -0.29(-0.85%) |
May 22, 2025 | 34.25 | 34.32 | 33.78 | 33.95 | 1,754,917 | -0.48(-1.38%) |
May 21, 2025 | 35.13 | 35.15 | 34.41 | 34.43 | 2,145,654 | -0.66(-1.89%) |
May 20, 2025 | 35.40 | 35.81 | 35.02 | 35.09 | 1,880,596 | -0.27(-0.76%) |
May 19, 2025 | 35.48 | 35.89 | 35.07 | 35.36 | 2,440,945 | -0.44(-1.22%) |
May 16, 2025 | 35.42 | 35.85 | 35.29 | 35.80 | 2,052,762 | +0.51(+1.43%) |
May 15, 2025 | 34.48 | 35.43 | 34.32 | 35.29 | 1,785,580 | +0.74(+2.15%) |
May 14, 2025 | 34.52 | 34.71 | 34.06 | 34.55 | 3,331,707 | -0.11(-0.31%) |
May 13, 2025 | 34.97 | 35.26 | 34.61 | 34.66 | 2,975,820 | -0.34(-0.96%) |
May 12, 2025 | 34.97 | 35.61 | 34.54 | 35.00 | 2,360,827 | +0.62(+1.79%) |
May 09, 2025 | 34.27 | 34.70 | 34.21 | 34.38 | 2,550,633 | -0.11(-0.32%) |
May 08, 2025 | 34.11 | 34.88 | 34.05 | 34.49 | 2,046,855 | +0.31(+0.90%) |
May 07, 2025 | 34.18 | 34.30 | 33.64 | 34.18 | 1,696,342 | +0.06(+0.17%) |
May 06, 2025 | 34.06 | 34.50 | 33.91 | 34.12 | 2,225,445 | +0.00(+0.00%) |
May 05, 2025 | 34.12 | 34.53 | 33.95 | 34.12 | 1,630,706 | -0.10(-0.29%) |
May 02, 2025 | 34.25 | 34.61 | 34.06 | 34.22 | 1,566,245 | +0.34(+1.00%) |