Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 32.60 | 33.16 | 32.56 | 33.05 | 2,397,788 | +1.83(+5.86%) |
Jul 01, 2025 | 30.65 | 31.28 | 30.55 | 31.22 | 1,555,678 | -0.36(-1.14%) |
Jun 30, 2025 | 31.43 | 31.65 | 31.23 | 31.58 | 970,130 | +0.32(+1.02%) |
Jun 27, 2025 | 31.42 | 31.62 | 30.70 | 31.26 | 1,524,819 | -0.39(-1.23%) |
Jun 26, 2025 | 31.41 | 31.74 | 31.37 | 31.65 | 962,851 | +0.64(+2.06%) |
Jun 25, 2025 | 30.97 | 31.08 | 30.76 | 31.01 | 905,485 | +0.03(+0.10%) |
Jun 24, 2025 | 30.81 | 31.08 | 30.74 | 30.98 | 1,126,299 | +0.43(+1.41%) |
Jun 23, 2025 | 29.88 | 30.57 | 29.86 | 30.55 | 914,105 | +0.58(+1.94%) |
Jun 20, 2025 | 30.44 | 30.52 | 29.90 | 29.97 | 1,370,417 | -0.71(-2.31%) |
Jun 18, 2025 | 30.35 | 31.05 | 30.27 | 30.68 | 1,516,332 | +0.42(+1.39%) |
Jun 17, 2025 | 30.63 | 30.74 | 30.18 | 30.26 | 1,046,045 | -0.73(-2.36%) |
Jun 16, 2025 | 30.89 | 31.09 | 30.74 | 30.99 | 1,240,861 | +0.86(+2.85%) |
Jun 13, 2025 | 29.80 | 30.24 | 29.80 | 30.13 | 1,049,133 | -0.46(-1.50%) |
Jun 12, 2025 | 30.38 | 30.70 | 30.29 | 30.59 | 742,682 | -0.13(-0.42%) |
Jun 11, 2025 | 31.05 | 31.17 | 30.60 | 30.72 | 1,439,045 | +0.13(+0.42%) |
Jun 10, 2025 | 30.43 | 30.60 | 30.30 | 30.59 | 1,651,662 | +0.21(+0.69%) |
Jun 09, 2025 | 30.29 | 30.57 | 30.28 | 30.38 | 2,753,017 | +0.27(+0.90%) |
Jun 06, 2025 | 30.47 | 30.61 | 30.10 | 30.11 | 1,311,695 | -0.44(-1.44%) |
Jun 05, 2025 | 30.80 | 30.88 | 30.42 | 30.55 | 1,020,132 | +0.22(+0.73%) |
Jun 04, 2025 | 30.50 | 30.67 | 30.32 | 30.33 | 1,195,197 | +0.21(+0.70%) |
Jun 03, 2025 | 29.96 | 30.23 | 29.77 | 30.12 | 1,529,565 | -0.50(-1.63%) |
Jun 02, 2025 | 30.14 | 30.68 | 30.11 | 30.62 | 2,015,121 | +0.04(+0.13%) |
May 30, 2025 | 30.49 | 30.63 | 30.10 | 30.58 | 1,198,556 | +0.05(+0.16%) |
May 29, 2025 | 30.86 | 30.88 | 30.36 | 30.53 | 2,315,432 | -0.07(-0.23%) |
May 28, 2025 | 30.84 | 30.90 | 30.57 | 30.60 | 822,998 | -0.67(-2.14%) |
May 27, 2025 | 31.02 | 31.31 | 30.99 | 31.27 | 1,486,065 | +0.91(+3.00%) |
May 23, 2025 | 29.62 | 30.41 | 29.62 | 30.36 | 3,349,993 | +0.40(+1.34%) |
May 22, 2025 | 30.19 | 30.27 | 29.95 | 29.96 | 3,663,456 | -0.88(-2.85%) |
May 21, 2025 | 31.33 | 31.55 | 30.84 | 30.84 | 2,307,260 | -0.30(-0.96%) |
May 20, 2025 | 31.13 | 31.26 | 31.03 | 31.14 | 1,107,221 | -0.05(-0.16%) |
May 19, 2025 | 30.55 | 31.21 | 30.55 | 31.19 | 1,203,615 | +0.48(+1.56%) |
May 16, 2025 | 30.40 | 30.74 | 30.37 | 30.71 | 1,211,848 | -0.32(-1.03%) |
May 15, 2025 | 31.12 | 31.33 | 31.02 | 31.03 | 1,411,642 | -0.34(-1.08%) |
May 14, 2025 | 31.57 | 31.62 | 31.26 | 31.37 | 1,353,951 | -0.08(-0.25%) |
May 13, 2025 | 31.23 | 31.51 | 31.13 | 31.45 | 883,512 | +0.25(+0.80%) |
May 12, 2025 | 31.39 | 31.54 | 30.96 | 31.20 | 1,571,864 | +0.93(+3.07%) |
May 09, 2025 | 30.14 | 30.28 | 29.95 | 30.27 | 915,546 | +0.46(+1.54%) |
May 08, 2025 | 30.01 | 30.06 | 29.75 | 29.81 | 1,162,567 | -0.09(-0.30%) |
May 07, 2025 | 30.22 | 30.24 | 29.73 | 29.90 | 1,037,984 | -0.17(-0.57%) |
May 06, 2025 | 30.05 | 30.31 | 29.87 | 30.07 | 1,096,481 | -0.26(-0.86%) |
May 05, 2025 | 30.43 | 30.58 | 30.29 | 30.33 | 756,596 | -0.31(-1.01%) |
May 02, 2025 | 30.65 | 30.84 | 30.45 | 30.64 | 1,454,957 | +0.94(+3.16%) |