Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 28.21 | 29.08 | 28.16 | 28.35 | 13,847,230 | +0.27(+0.96%) |
Jul 01, 2025 | 26.95 | 28.29 | 26.50 | 28.08 | 19,847,244 | +1.19(+4.43%) |
Jun 30, 2025 | 27.10 | 27.16 | 26.37 | 26.89 | 16,614,276 | -0.70(-2.54%) |
Jun 27, 2025 | 25.97 | 27.62 | 25.85 | 27.59 | 12,321,830 | +1.82(+7.06%) |
Jun 26, 2025 | 25.63 | 26.20 | 25.36 | 25.77 | 5,499,970 | +0.17(+0.66%) |
Jun 25, 2025 | 25.08 | 25.75 | 24.87 | 25.60 | 7,771,145 | +0.97(+3.94%) |
Jun 24, 2025 | 24.82 | 25.20 | 24.47 | 24.63 | 6,074,579 | +0.11(+0.45%) |
Jun 23, 2025 | 23.79 | 24.55 | 23.56 | 24.52 | 5,712,510 | +0.56(+2.34%) |
Jun 20, 2025 | 24.00 | 24.32 | 23.86 | 23.96 | 5,274,411 | -0.32(-1.32%) |
Jun 18, 2025 | 24.40 | 24.91 | 24.21 | 24.28 | 4,997,111 | -0.79(-3.15%) |
Jun 17, 2025 | 25.42 | 25.67 | 24.98 | 25.07 | 4,365,845 | -0.73(-2.83%) |
Jun 16, 2025 | 26.19 | 26.54 | 25.62 | 25.80 | 3,218,837 | -0.47(-1.79%) |
Jun 13, 2025 | 26.43 | 26.54 | 25.90 | 26.27 | 4,145,005 | -0.72(-2.67%) |
Jun 12, 2025 | 26.57 | 27.22 | 26.43 | 26.99 | 3,931,855 | -0.19(-0.70%) |
Jun 11, 2025 | 27.35 | 27.66 | 27.08 | 27.18 | 3,604,555 | -0.10(-0.37%) |
Jun 10, 2025 | 27.22 | 27.60 | 26.98 | 27.28 | 5,816,736 | +0.34(+1.26%) |
Jun 09, 2025 | 25.96 | 27.05 | 25.86 | 26.94 | 6,689,411 | +1.18(+4.58%) |
Jun 06, 2025 | 26.45 | 26.56 | 25.16 | 25.76 | 5,933,454 | -0.86(-3.23%) |
Jun 05, 2025 | 25.80 | 26.66 | 25.62 | 26.62 | 7,611,169 | +1.05(+4.11%) |
Jun 04, 2025 | 25.03 | 25.64 | 24.80 | 25.57 | 6,634,369 | +0.80(+3.23%) |
Jun 03, 2025 | 23.95 | 24.87 | 23.85 | 24.77 | 10,946,748 | +0.86(+3.60%) |
Jun 02, 2025 | 23.30 | 23.92 | 23.06 | 23.91 | 10,585,955 | +0.61(+2.62%) |
May 30, 2025 | 22.71 | 23.35 | 22.45 | 23.30 | 8,010,320 | +0.29(+1.26%) |
May 29, 2025 | 22.31 | 23.01 | 22.09 | 23.01 | 6,486,805 | +0.94(+4.26%) |
May 28, 2025 | 22.92 | 23.04 | 22.01 | 22.07 | 4,124,988 | -1.13(-4.87%) |
May 27, 2025 | 23.64 | 23.77 | 22.90 | 23.20 | 2,975,861 | -0.25(-1.07%) |
May 23, 2025 | 23.38 | 23.58 | 23.19 | 23.45 | 2,975,339 | -0.31(-1.30%) |
May 22, 2025 | 23.46 | 23.92 | 23.32 | 23.76 | 3,050,312 | -0.11(-0.46%) |
May 21, 2025 | 23.26 | 24.25 | 22.85 | 23.87 | 6,593,043 | -0.86(-3.48%) |
May 20, 2025 | 25.02 | 25.11 | 24.67 | 24.73 | 2,336,096 | -0.52(-2.06%) |
May 19, 2025 | 24.75 | 25.25 | 24.44 | 25.25 | 1,798,599 | +0.04(+0.16%) |
May 16, 2025 | 24.97 | 25.35 | 24.89 | 25.21 | 2,556,410 | -0.13(-0.51%) |
May 15, 2025 | 25.22 | 25.51 | 25.18 | 25.34 | 1,535,402 | -0.40(-1.55%) |
May 14, 2025 | 25.82 | 26.12 | 25.53 | 25.74 | 2,338,427 | -0.21(-0.81%) |
May 13, 2025 | 25.67 | 26.04 | 25.42 | 25.95 | 3,074,281 | +0.50(+1.96%) |
May 12, 2025 | 25.10 | 25.78 | 25.01 | 25.45 | 1,971,514 | +1.12(+4.60%) |
May 09, 2025 | 24.22 | 24.45 | 24.13 | 24.33 | 1,072,287 | +0.31(+1.29%) |
May 08, 2025 | 23.63 | 24.28 | 23.39 | 24.02 | 1,534,058 | +0.77(+3.31%) |
May 07, 2025 | 24.06 | 24.06 | 22.99 | 23.25 | 3,499,425 | -0.50(-2.11%) |
May 06, 2025 | 23.88 | 24.14 | 23.57 | 23.75 | 1,660,838 | -0.23(-0.96%) |
May 05, 2025 | 24.09 | 24.39 | 23.93 | 23.98 | 858,538 | -0.19(-0.79%) |
May 02, 2025 | 24.62 | 24.73 | 23.97 | 24.17 | 1,763,744 | +0.17(+0.71%) |