Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 32.54 | 32.54 | 31.94 | 32.23 | 144,146 | -0.32(-0.98%) |
Jul 01, 2025 | 31.86 | 32.74 | 31.67 | 32.55 | 146,025 | +0.57(+1.78%) |
Jun 30, 2025 | 32.18 | 32.42 | 31.89 | 31.98 | 144,471 | -0.16(-0.50%) |
Jun 27, 2025 | 32.35 | 32.86 | 32.03 | 32.14 | 577,140 | -0.14(-0.43%) |
Jun 26, 2025 | 31.80 | 32.33 | 31.80 | 32.28 | 225,382 | +0.73(+2.31%) |
Jun 25, 2025 | 32.01 | 32.03 | 31.41 | 31.55 | 118,004 | -0.49(-1.53%) |
Jun 24, 2025 | 32.24 | 32.70 | 32.02 | 32.04 | 119,198 | -0.03(-0.09%) |
Jun 23, 2025 | 31.45 | 32.07 | 31.16 | 32.07 | 147,834 | +0.44(+1.39%) |
Jun 20, 2025 | 31.88 | 32.02 | 31.56 | 31.63 | 160,663 | +0.02(+0.06%) |
Jun 18, 2025 | 30.96 | 31.83 | 30.96 | 31.61 | 191,172 | +0.63(+2.03%) |
Jun 17, 2025 | 31.16 | 31.47 | 30.95 | 30.98 | 211,627 | -0.54(-1.71%) |
Jun 16, 2025 | 31.69 | 32.08 | 31.49 | 31.52 | 115,725 | +0.26(+0.83%) |
Jun 13, 2025 | 32.01 | 32.25 | 31.17 | 31.26 | 191,700 | -1.37(-4.20%) |
Jun 12, 2025 | 32.04 | 32.63 | 31.81 | 32.63 | 131,790 | +0.26(+0.80%) |
Jun 11, 2025 | 31.88 | 32.55 | 31.88 | 32.37 | 213,985 | +0.45(+1.40%) |
Jun 10, 2025 | 32.43 | 32.57 | 31.75 | 31.93 | 143,489 | -0.57(-1.74%) |
Jun 09, 2025 | 33.22 | 33.22 | 32.45 | 32.49 | 174,992 | -0.52(-1.56%) |
Jun 06, 2025 | 33.33 | 33.38 | 32.79 | 33.01 | 178,687 | +0.28(+0.85%) |
Jun 05, 2025 | 32.25 | 32.92 | 32.13 | 32.73 | 229,105 | +0.56(+1.73%) |
Jun 04, 2025 | 32.44 | 32.44 | 32.05 | 32.17 | 162,771 | -0.17(-0.52%) |
Jun 03, 2025 | 32.08 | 32.39 | 31.75 | 32.34 | 226,931 | +0.26(+0.80%) |
Jun 02, 2025 | 31.51 | 32.10 | 31.41 | 32.08 | 194,150 | +0.35(+1.10%) |
May 30, 2025 | 31.47 | 32.01 | 31.12 | 31.74 | 218,597 | +0.20(+0.63%) |
May 29, 2025 | 31.44 | 31.60 | 31.06 | 31.54 | 168,377 | +0.40(+1.28%) |
May 28, 2025 | 31.92 | 32.14 | 31.13 | 31.14 | 186,881 | -0.84(-2.64%) |
May 27, 2025 | 31.36 | 32.05 | 31.28 | 31.98 | 154,750 | +0.96(+3.10%) |
May 23, 2025 | 31.01 | 31.34 | 30.78 | 31.02 | 162,056 | -0.48(-1.51%) |
May 22, 2025 | 31.66 | 31.92 | 31.35 | 31.50 | 285,785 | -0.26(-0.81%) |
May 21, 2025 | 31.88 | 32.48 | 31.72 | 31.76 | 307,287 | -0.37(-1.14%) |
May 20, 2025 | 32.33 | 32.79 | 32.02 | 32.12 | 299,184 | -0.04(-0.12%) |
May 19, 2025 | 31.45 | 32.22 | 31.33 | 32.16 | 161,355 | +0.38(+1.19%) |
May 16, 2025 | 31.13 | 32.01 | 31.04 | 31.79 | 226,543 | +0.96(+3.12%) |
May 15, 2025 | 30.53 | 31.02 | 30.30 | 30.82 | 229,036 | +0.25(+0.81%) |
May 14, 2025 | 31.00 | 31.03 | 30.51 | 30.57 | 266,315 | -0.38(-1.22%) |
May 13, 2025 | 31.26 | 31.58 | 30.83 | 30.95 | 264,289 | -0.26(-0.83%) |
May 12, 2025 | 31.24 | 31.63 | 30.83 | 31.21 | 371,659 | +1.25(+4.18%) |
May 09, 2025 | 30.76 | 31.12 | 29.89 | 29.96 | 413,808 | -0.55(-1.79%) |
May 08, 2025 | 33.66 | 34.26 | 30.48 | 30.51 | 669,397 | -5.16(-14.48%) |
May 07, 2025 | 35.84 | 35.84 | 35.09 | 35.67 | 258,179 | +0.32(+0.90%) |
May 06, 2025 | 35.21 | 35.64 | 34.84 | 35.35 | 188,756 | -0.02(-0.06%) |
May 05, 2025 | 35.15 | 35.77 | 34.94 | 35.37 | 171,612 | -0.27(-0.75%) |
May 02, 2025 | 35.68 | 36.03 | 35.39 | 35.64 | 162,449 | +0.66(+1.87%) |