Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 31.96 | 33.06 | 31.78 | 32.68 | 1,453,897 | +0.69(+2.16%) |
Jun 30, 2025 | 31.82 | 32.03 | 31.21 | 31.99 | 1,487,939 | +0.17(+0.53%) |
Jun 27, 2025 | 32.33 | 32.53 | 31.72 | 31.82 | 2,452,038 | -0.29(-0.90%) |
Jun 26, 2025 | 32.28 | 32.28 | 31.70 | 32.11 | 1,806,682 | -0.06(-0.19%) |
Jun 25, 2025 | 32.33 | 32.53 | 31.95 | 32.17 | 1,117,981 | -0.51(-1.56%) |
Jun 24, 2025 | 32.73 | 32.81 | 32.28 | 32.68 | 1,841,732 | -0.25(-0.76%) |
Jun 23, 2025 | 32.51 | 33.02 | 32.51 | 32.93 | 919,334 | +0.52(+1.60%) |
Jun 20, 2025 | 32.93 | 33.15 | 32.08 | 32.41 | 1,503,005 | -0.41(-1.25%) |
Jun 18, 2025 | 32.90 | 33.43 | 32.70 | 32.82 | 1,687,227 | -0.09(-0.27%) |
Jun 17, 2025 | 33.03 | 33.18 | 32.72 | 32.91 | 1,730,030 | -0.21(-0.63%) |
Jun 16, 2025 | 33.24 | 33.49 | 32.96 | 33.12 | 1,125,400 | +0.14(+0.42%) |
Jun 13, 2025 | 32.91 | 33.27 | 32.70 | 32.98 | 906,250 | -0.35(-1.05%) |
Jun 12, 2025 | 33.08 | 33.37 | 32.95 | 33.33 | 986,974 | +0.18(+0.53%) |
Jun 11, 2025 | 33.73 | 33.77 | 32.87 | 33.15 | 1,494,199 | -0.39(-1.17%) |
Jun 10, 2025 | 33.16 | 33.61 | 33.16 | 33.55 | 1,231,379 | +0.37(+1.13%) |
Jun 09, 2025 | 32.91 | 33.42 | 32.60 | 33.17 | 1,207,250 | +0.20(+0.60%) |
Jun 06, 2025 | 33.10 | 33.40 | 32.75 | 32.98 | 624,685 | +0.07(+0.21%) |
Jun 05, 2025 | 32.89 | 33.14 | 32.67 | 32.91 | 621,152 | -0.10(-0.30%) |
Jun 04, 2025 | 33.15 | 33.30 | 32.75 | 33.01 | 757,353 | -0.34(-1.03%) |
Jun 03, 2025 | 33.87 | 33.89 | 33.25 | 33.35 | 956,447 | -0.72(-2.11%) |
Jun 02, 2025 | 33.38 | 34.07 | 33.06 | 34.07 | 867,669 | +0.25(+0.73%) |
May 30, 2025 | 33.54 | 33.87 | 33.13 | 33.82 | 1,773,139 | +0.18(+0.53%) |
May 29, 2025 | 33.25 | 33.67 | 33.07 | 33.64 | 1,157,859 | +0.47(+1.42%) |
May 28, 2025 | 33.48 | 33.49 | 33.03 | 33.17 | 1,549,351 | -0.30(-0.91%) |
May 27, 2025 | 33.66 | 33.75 | 33.19 | 33.48 | 1,791,493 | -0.10(-0.29%) |
May 23, 2025 | 33.27 | 33.58 | 32.94 | 33.58 | 908,337 | +0.34(+1.04%) |
May 22, 2025 | 33.57 | 33.96 | 32.87 | 33.23 | 1,093,445 | -0.48(-1.43%) |
May 21, 2025 | 35.63 | 35.64 | 33.53 | 33.71 | 1,100,417 | -2.27(-6.31%) |
May 20, 2025 | 36.05 | 36.28 | 35.88 | 35.98 | 670,923 | -0.25(-0.68%) |
May 19, 2025 | 35.67 | 36.53 | 35.63 | 36.23 | 828,438 | +0.13(+0.35%) |
May 16, 2025 | 34.98 | 36.31 | 34.88 | 36.10 | 997,264 | +1.26(+3.61%) |
May 15, 2025 | 34.11 | 34.87 | 34.11 | 34.84 | 919,604 | +0.82(+2.40%) |
May 14, 2025 | 34.68 | 34.74 | 33.73 | 34.03 | 957,982 | -0.78(-2.23%) |
May 13, 2025 | 35.83 | 35.83 | 34.63 | 34.80 | 758,895 | -0.88(-2.45%) |
May 12, 2025 | 36.53 | 36.83 | 35.59 | 35.68 | 653,273 | -0.34(-0.96%) |
May 09, 2025 | 35.87 | 36.35 | 35.74 | 36.02 | 675,238 | +0.29(+0.83%) |
May 08, 2025 | 35.47 | 36.30 | 35.32 | 35.73 | 840,932 | +0.24(+0.66%) |
May 07, 2025 | 35.51 | 36.28 | 35.36 | 35.49 | 916,182 | +0.12(+0.33%) |
May 06, 2025 | 35.59 | 36.38 | 34.94 | 35.38 | 1,331,058 | -1.77(-4.76%) |
May 05, 2025 | 36.98 | 37.36 | 36.15 | 37.14 | 972,593 | +0.04(+0.11%) |
May 02, 2025 | 37.00 | 37.50 | 36.75 | 37.11 | 710,026 | +0.50(+1.37%) |