Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 33.83 | 33.91 | 33.64 | 33.91 | 17,475,364 | -0.43(-1.25%) |
Jul 01, 2025 | 34.24 | 34.48 | 34.17 | 34.34 | 11,802,481 | +0.01(+0.03%) |
Jun 30, 2025 | 34.20 | 34.35 | 33.93 | 34.33 | 10,807,376 | -0.15(-0.44%) |
Jun 27, 2025 | 34.35 | 34.59 | 34.30 | 34.48 | 12,576,118 | +0.14(+0.41%) |
Jun 26, 2025 | 34.47 | 34.48 | 34.22 | 34.34 | 9,177,803 | -0.09(-0.26%) |
Jun 25, 2025 | 34.75 | 34.77 | 34.35 | 34.43 | 12,100,518 | -0.24(-0.69%) |
Jun 24, 2025 | 34.05 | 34.73 | 33.96 | 34.67 | 13,808,282 | +1.02(+3.03%) |
Jun 23, 2025 | 33.45 | 33.69 | 33.22 | 33.65 | 12,178,371 | +0.35(+1.05%) |
Jun 20, 2025 | 33.63 | 33.67 | 33.22 | 33.30 | 15,142,966 | -0.65(-1.91%) |
Jun 18, 2025 | 33.95 | 34.11 | 33.77 | 33.95 | 11,794,107 | -0.43(-1.25%) |
Jun 17, 2025 | 34.68 | 34.75 | 34.34 | 34.38 | 10,123,479 | -0.45(-1.29%) |
Jun 16, 2025 | 34.67 | 35.09 | 34.65 | 34.83 | 18,132,532 | +0.83(+2.44%) |
Jun 13, 2025 | 34.21 | 34.41 | 33.91 | 34.00 | 21,573,900 | -0.85(-2.44%) |
Jun 12, 2025 | 34.87 | 34.97 | 34.74 | 34.85 | 10,866,897 | -0.02(-0.06%) |
Jun 11, 2025 | 35.14 | 35.34 | 34.83 | 34.87 | 14,511,311 | -0.01(-0.03%) |
Jun 10, 2025 | 34.98 | 35.01 | 34.58 | 34.88 | 14,412,813 | -0.13(-0.37%) |
Jun 09, 2025 | 34.76 | 35.15 | 34.73 | 35.01 | 20,120,768 | +0.77(+2.25%) |
Jun 06, 2025 | 33.88 | 34.31 | 33.73 | 34.24 | 22,945,084 | +0.02(+0.06%) |
Jun 05, 2025 | 34.27 | 34.48 | 33.95 | 34.22 | 23,919,908 | +0.29(+0.85%) |
Jun 04, 2025 | 33.50 | 34.05 | 33.44 | 33.93 | 24,711,854 | +0.82(+2.48%) |
Jun 03, 2025 | 33.28 | 33.28 | 32.99 | 33.11 | 15,030,292 | -0.05(-0.15%) |
Jun 02, 2025 | 32.93 | 33.22 | 32.77 | 33.16 | 13,019,303 | +0.42(+1.28%) |
May 30, 2025 | 33.09 | 33.12 | 32.39 | 32.74 | 25,380,632 | -0.96(-2.85%) |
May 29, 2025 | 34.09 | 34.09 | 33.59 | 33.70 | 15,328,366 | +0.48(+1.44%) |
May 28, 2025 | 33.42 | 33.56 | 33.22 | 33.22 | 10,649,804 | -0.31(-0.92%) |
May 27, 2025 | 33.40 | 33.61 | 33.31 | 33.53 | 12,586,880 | -0.30(-0.89%) |
May 23, 2025 | 33.44 | 33.85 | 33.41 | 33.83 | 11,024,417 | +0.12(+0.36%) |
May 22, 2025 | 33.61 | 33.83 | 33.50 | 33.71 | 11,686,501 | -0.18(-0.53%) |
May 21, 2025 | 34.35 | 34.57 | 33.77 | 33.89 | 17,627,316 | -0.42(-1.22%) |
May 20, 2025 | 34.33 | 34.48 | 34.17 | 34.31 | 13,070,177 | -0.03(-0.09%) |
May 19, 2025 | 34.01 | 34.40 | 33.84 | 34.34 | 9,272,402 | +0.04(+0.12%) |
May 16, 2025 | 34.36 | 34.52 | 34.24 | 34.30 | 16,385,441 | +0.01(+0.03%) |
May 15, 2025 | 34.48 | 34.50 | 34.02 | 34.29 | 24,908,430 | -0.93(-2.64%) |
May 14, 2025 | 35.22 | 35.29 | 34.91 | 35.22 | 17,009,178 | +0.54(+1.56%) |
May 13, 2025 | 34.35 | 35.06 | 34.17 | 34.68 | 26,600,906 | -0.08(-0.23%) |
May 12, 2025 | 34.55 | 34.91 | 34.38 | 34.76 | 36,700,748 | +1.83(+5.56%) |
May 09, 2025 | 33.29 | 33.53 | 32.87 | 32.93 | 14,446,840 | -0.45(-1.35%) |
May 08, 2025 | 33.48 | 33.59 | 33.00 | 33.38 | 18,716,252 | +0.36(+1.09%) |
May 07, 2025 | 33.53 | 33.53 | 32.95 | 33.02 | 18,033,684 | -0.96(-2.83%) |
May 06, 2025 | 33.76 | 34.22 | 33.71 | 33.98 | 17,797,252 | +0.34(+1.01%) |
May 05, 2025 | 33.26 | 33.81 | 33.19 | 33.64 | 14,716,560 | +0.04(+0.12%) |
May 02, 2025 | 33.42 | 33.68 | 33.18 | 33.60 | 27,902,030 | +1.46(+4.54%) |