Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 33.71 | 34.09 | 33.40 | 33.99 | 9,172,563 | +0.58(+1.74%) |
Jul 01, 2025 | 32.21 | 33.56 | 32.18 | 33.41 | 15,871,596 | +0.97(+2.99%) |
Jun 30, 2025 | 32.40 | 32.51 | 32.03 | 32.44 | 9,701,060 | +0.28(+0.87%) |
Jun 27, 2025 | 31.75 | 32.42 | 31.46 | 32.16 | 21,619,264 | +0.64(+2.03%) |
Jun 26, 2025 | 31.50 | 31.69 | 31.42 | 31.52 | 6,318,448 | +0.18(+0.57%) |
Jun 25, 2025 | 31.97 | 32.02 | 31.23 | 31.34 | 7,059,618 | -0.52(-1.63%) |
Jun 24, 2025 | 32.42 | 32.69 | 31.72 | 31.86 | 10,883,924 | -0.02(-0.06%) |
Jun 23, 2025 | 31.29 | 32.08 | 30.72 | 31.88 | 10,927,428 | +0.49(+1.56%) |
Jun 20, 2025 | 31.30 | 31.78 | 31.14 | 31.39 | 17,650,892 | +0.23(+0.74%) |
Jun 18, 2025 | 31.32 | 31.63 | 30.92 | 31.16 | 8,961,464 | -0.10(-0.32%) |
Jun 17, 2025 | 31.52 | 31.80 | 30.98 | 31.26 | 12,744,688 | -0.76(-2.36%) |
Jun 16, 2025 | 31.85 | 32.49 | 31.68 | 32.02 | 10,360,889 | +0.47(+1.48%) |
Jun 13, 2025 | 31.48 | 32.26 | 31.22 | 31.55 | 12,230,605 | -0.85(-2.61%) |
Jun 12, 2025 | 32.80 | 32.98 | 32.22 | 32.39 | 10,474,422 | -0.90(-2.72%) |
Jun 11, 2025 | 34.25 | 34.38 | 33.05 | 33.30 | 11,390,407 | -0.87(-2.53%) |
Jun 10, 2025 | 33.43 | 34.42 | 33.33 | 34.16 | 10,817,453 | +0.79(+2.35%) |
Jun 09, 2025 | 33.48 | 33.63 | 32.97 | 33.38 | 9,804,312 | +0.09(+0.27%) |
Jun 06, 2025 | 32.78 | 33.34 | 32.65 | 33.29 | 9,243,871 | +1.01(+3.14%) |
Jun 05, 2025 | 32.01 | 32.72 | 32.00 | 32.27 | 10,314,419 | +0.19(+0.59%) |
Jun 04, 2025 | 32.25 | 32.52 | 31.98 | 32.09 | 9,918,681 | -0.33(-1.01%) |
Jun 03, 2025 | 32.76 | 32.77 | 32.28 | 32.41 | 11,325,540 | -0.51(-1.54%) |
Jun 02, 2025 | 33.26 | 33.41 | 32.64 | 32.92 | 13,120,243 | -0.27(-0.81%) |
May 30, 2025 | 33.14 | 33.42 | 32.89 | 33.19 | 19,928,696 | -0.33(-0.98%) |
May 29, 2025 | 33.41 | 34.13 | 33.25 | 33.52 | 13,421,359 | +0.82(+2.49%) |
May 28, 2025 | 32.68 | 33.05 | 32.40 | 32.70 | 12,176,078 | +0.23(+0.70%) |
May 27, 2025 | 31.29 | 32.57 | 31.26 | 32.47 | 13,925,534 | +1.70(+5.53%) |
May 23, 2025 | 30.40 | 31.03 | 30.33 | 30.77 | 9,138,661 | -0.26(-0.83%) |
May 22, 2025 | 31.49 | 31.66 | 30.14 | 31.03 | 17,806,236 | -0.55(-1.73%) |
May 21, 2025 | 32.01 | 32.36 | 31.30 | 31.58 | 10,038,760 | -0.74(-2.28%) |
May 20, 2025 | 32.41 | 32.70 | 32.13 | 32.31 | 7,085,569 | -0.09(-0.28%) |
May 19, 2025 | 32.19 | 32.68 | 31.80 | 32.40 | 10,699,549 | -0.08(-0.25%) |
May 16, 2025 | 31.78 | 32.62 | 31.62 | 32.48 | 10,163,701 | +0.82(+2.57%) |
May 15, 2025 | 31.36 | 31.85 | 31.13 | 31.67 | 8,306,743 | +0.47(+1.50%) |
May 14, 2025 | 31.09 | 32.34 | 30.89 | 31.20 | 14,501,630 | +0.09(+0.29%) |
May 13, 2025 | 31.27 | 31.53 | 31.03 | 31.11 | 11,251,671 | +0.02(+0.06%) |
May 12, 2025 | 31.82 | 32.59 | 30.90 | 31.09 | 12,579,115 | +0.09(+0.29%) |
May 09, 2025 | 31.07 | 31.27 | 30.83 | 31.00 | 7,195,319 | +0.11(+0.35%) |
May 08, 2025 | 30.46 | 31.28 | 30.35 | 30.89 | 8,571,992 | +0.79(+2.61%) |
May 07, 2025 | 29.65 | 30.39 | 29.60 | 30.11 | 8,185,407 | +0.44(+1.47%) |
May 06, 2025 | 29.53 | 30.00 | 29.40 | 29.67 | 9,525,299 | -0.24(-0.80%) |
May 05, 2025 | 29.48 | 30.41 | 29.46 | 29.91 | 11,949,256 | +0.23(+0.77%) |
May 02, 2025 | 29.04 | 29.88 | 28.63 | 29.68 | 13,861,435 | +1.26(+4.44%) |