Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 28.89 | 29.09 | 28.76 | 29.09 | 2,938,204 | +0.38(+1.32%) |
Jul 01, 2025 | 28.88 | 28.95 | 28.44 | 28.71 | 4,203,469 | -0.57(-1.95%) |
Jun 30, 2025 | 29.21 | 29.64 | 29.19 | 29.28 | 4,334,246 | -1.12(-3.68%) |
Jun 27, 2025 | 30.31 | 30.50 | 30.12 | 30.40 | 2,350,833 | +0.45(+1.50%) |
Jun 26, 2025 | 29.89 | 29.98 | 29.78 | 29.95 | 2,612,727 | +0.67(+2.29%) |
Jun 25, 2025 | 28.97 | 29.32 | 28.94 | 29.28 | 2,645,814 | -0.03(-0.10%) |
Jun 24, 2025 | 28.76 | 29.34 | 28.73 | 29.31 | 3,498,046 | +1.51(+5.43%) |
Jun 23, 2025 | 27.27 | 27.82 | 27.26 | 27.80 | 2,845,998 | +0.19(+0.69%) |
Jun 20, 2025 | 27.69 | 27.72 | 27.54 | 27.61 | 2,452,866 | -0.13(-0.47%) |
Jun 18, 2025 | 27.61 | 27.93 | 27.52 | 27.74 | 2,442,749 | +0.31(+1.13%) |
Jun 17, 2025 | 27.77 | 27.84 | 27.34 | 27.43 | 3,314,658 | -0.69(-2.45%) |
Jun 16, 2025 | 28.00 | 28.35 | 27.88 | 28.12 | 8,185,983 | +0.58(+2.11%) |
Jun 13, 2025 | 27.30 | 27.66 | 27.13 | 27.54 | 2,805,711 | -0.68(-2.41%) |
Jun 12, 2025 | 28.16 | 28.41 | 28.16 | 28.22 | 1,885,257 | -0.12(-0.42%) |
Jun 11, 2025 | 28.13 | 28.42 | 27.95 | 28.34 | 2,117,974 | +0.43(+1.54%) |
Jun 10, 2025 | 27.98 | 28.24 | 27.83 | 27.91 | 2,248,289 | -0.23(-0.82%) |
Jun 09, 2025 | 28.12 | 28.23 | 28.07 | 28.14 | 2,042,240 | +0.01(+0.04%) |
Jun 06, 2025 | 28.15 | 28.34 | 28.09 | 28.13 | 1,542,719 | +0.10(+0.36%) |
Jun 05, 2025 | 27.71 | 28.11 | 27.65 | 28.03 | 3,412,525 | +0.72(+2.64%) |
Jun 04, 2025 | 27.43 | 27.61 | 27.31 | 27.31 | 2,226,680 | -0.51(-1.83%) |
Jun 03, 2025 | 27.61 | 27.91 | 27.48 | 27.82 | 1,924,908 | +0.09(+0.32%) |
Jun 02, 2025 | 27.56 | 27.81 | 27.46 | 27.73 | 1,864,870 | -0.05(-0.18%) |
May 30, 2025 | 27.79 | 27.87 | 27.50 | 27.78 | 2,623,456 | +0.01(+0.04%) |
May 29, 2025 | 27.85 | 27.85 | 27.60 | 27.77 | 1,878,137 | +0.26(+0.95%) |
May 28, 2025 | 27.59 | 27.64 | 27.39 | 27.51 | 2,691,962 | -0.50(-1.79%) |
May 27, 2025 | 28.08 | 28.27 | 27.93 | 28.01 | 3,267,401 | +0.76(+2.79%) |
May 23, 2025 | 27.16 | 27.49 | 27.13 | 27.25 | 4,170,330 | -1.21(-4.25%) |
May 22, 2025 | 28.22 | 28.66 | 28.22 | 28.46 | 4,353,860 | +0.01(+0.04%) |
May 21, 2025 | 28.91 | 29.07 | 28.43 | 28.45 | 3,611,697 | -0.02(-0.07%) |
May 20, 2025 | 28.40 | 28.54 | 28.34 | 28.47 | 2,123,887 | -0.09(-0.32%) |
May 19, 2025 | 28.37 | 28.61 | 28.29 | 28.56 | 5,011,266 | +0.69(+2.48%) |
May 16, 2025 | 27.75 | 27.96 | 27.70 | 27.87 | 2,374,075 | -0.36(-1.28%) |
May 15, 2025 | 28.08 | 28.34 | 27.95 | 28.23 | 4,237,148 | +0.45(+1.62%) |
May 14, 2025 | 27.74 | 27.82 | 27.59 | 27.78 | 2,343,653 | +0.27(+0.98%) |
May 13, 2025 | 27.60 | 27.73 | 27.48 | 27.51 | 2,949,711 | +0.02(+0.07%) |
May 12, 2025 | 27.38 | 27.50 | 27.19 | 27.49 | 2,952,216 | +0.11(+0.40%) |
May 09, 2025 | 27.10 | 27.38 | 27.08 | 27.38 | 1,878,799 | +0.67(+2.51%) |
May 08, 2025 | 26.85 | 26.89 | 26.62 | 26.71 | 3,075,609 | +0.04(+0.15%) |
May 07, 2025 | 26.73 | 26.84 | 26.59 | 26.67 | 2,297,248 | -0.07(-0.26%) |
May 06, 2025 | 26.66 | 26.97 | 26.66 | 26.74 | 2,440,610 | -0.25(-0.93%) |
May 05, 2025 | 27.10 | 27.25 | 26.98 | 26.99 | 3,150,729 | +0.19(+0.71%) |
May 02, 2025 | 26.58 | 26.81 | 26.51 | 26.80 | 3,233,368 | +0.40(+1.52%) |