Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 30.87 | 31.98 | 30.50 | 31.80 | 857,182 | +1.15(+3.75%) |
Jul 01, 2025 | 28.69 | 31.44 | 28.49 | 30.65 | 1,029,901 | +1.65(+5.69%) |
Jun 30, 2025 | 29.15 | 29.33 | 28.79 | 29.00 | 775,228 | -0.27(-0.92%) |
Jun 27, 2025 | 29.03 | 29.56 | 28.71 | 29.27 | 1,021,096 | +0.64(+2.24%) |
Jun 26, 2025 | 28.31 | 28.94 | 28.00 | 28.63 | 1,183,387 | +0.39(+1.38%) |
Jun 25, 2025 | 30.44 | 30.96 | 28.19 | 28.24 | 1,888,862 | -3.09(-9.86%) |
Jun 24, 2025 | 31.72 | 32.14 | 31.25 | 31.33 | 865,692 | -0.01(-0.03%) |
Jun 23, 2025 | 31.16 | 31.34 | 30.47 | 31.34 | 776,606 | +0.15(+0.48%) |
Jun 20, 2025 | 31.55 | 31.86 | 30.82 | 31.19 | 942,159 | -0.09(-0.29%) |
Jun 18, 2025 | 31.60 | 31.91 | 31.18 | 31.28 | 539,435 | -0.18(-0.57%) |
Jun 17, 2025 | 31.76 | 31.95 | 31.38 | 31.46 | 579,279 | -0.57(-1.78%) |
Jun 16, 2025 | 32.16 | 32.41 | 31.41 | 32.03 | 624,740 | +0.51(+1.62%) |
Jun 13, 2025 | 32.28 | 32.85 | 31.27 | 31.52 | 865,998 | -1.41(-4.28%) |
Jun 12, 2025 | 32.78 | 33.05 | 32.19 | 32.93 | 554,335 | -0.18(-0.54%) |
Jun 11, 2025 | 34.39 | 34.52 | 33.00 | 33.11 | 528,828 | -0.81(-2.39%) |
Jun 10, 2025 | 33.45 | 34.13 | 33.32 | 33.92 | 757,869 | +0.75(+2.27%) |
Jun 09, 2025 | 33.14 | 33.75 | 32.79 | 33.17 | 578,454 | +0.55(+1.70%) |
Jun 06, 2025 | 32.99 | 33.34 | 32.17 | 32.61 | 910,744 | +0.11(+0.34%) |
Jun 05, 2025 | 30.57 | 33.09 | 30.20 | 32.50 | 1,896,273 | -2.07(-5.98%) |
Jun 04, 2025 | 34.89 | 35.07 | 33.86 | 34.57 | 670,301 | +0.84(+2.49%) |
Jun 03, 2025 | 32.75 | 34.24 | 32.13 | 33.73 | 930,367 | +1.50(+4.64%) |
Jun 02, 2025 | 33.51 | 33.51 | 32.14 | 32.24 | 640,339 | -1.36(-4.04%) |
May 30, 2025 | 33.59 | 34.08 | 33.38 | 33.59 | 454,998 | -0.32(-0.93%) |
May 29, 2025 | 33.84 | 34.13 | 32.92 | 33.91 | 551,433 | +0.55(+1.66%) |
May 28, 2025 | 34.23 | 34.23 | 33.24 | 33.36 | 369,648 | -0.64(-1.89%) |
May 27, 2025 | 33.75 | 34.00 | 33.03 | 34.00 | 584,100 | +0.75(+2.26%) |
May 23, 2025 | 33.04 | 33.54 | 33.00 | 33.25 | 472,482 | -0.86(-2.53%) |
May 22, 2025 | 33.66 | 34.40 | 33.42 | 34.11 | 390,772 | +0.11(+0.32%) |
May 21, 2025 | 35.36 | 36.05 | 33.95 | 34.00 | 365,494 | -2.25(-6.20%) |
May 20, 2025 | 35.96 | 36.69 | 35.74 | 36.25 | 370,223 | +0.19(+0.52%) |
May 19, 2025 | 35.36 | 36.31 | 35.36 | 36.06 | 425,035 | -0.21(-0.57%) |
May 16, 2025 | 36.31 | 36.41 | 35.67 | 36.27 | 551,077 | +0.32(+0.88%) |
May 15, 2025 | 35.82 | 36.20 | 35.17 | 35.95 | 360,624 | -0.25(-0.68%) |
May 14, 2025 | 36.47 | 36.66 | 36.07 | 36.20 | 458,971 | -0.70(-1.90%) |
May 13, 2025 | 36.87 | 37.10 | 36.37 | 36.90 | 534,892 | +0.56(+1.55%) |
May 12, 2025 | 36.12 | 36.93 | 35.58 | 36.34 | 815,460 | +2.65(+7.88%) |
May 09, 2025 | 33.39 | 33.86 | 33.24 | 33.68 | 314,373 | +0.38(+1.13%) |
May 08, 2025 | 32.41 | 33.58 | 32.18 | 33.31 | 346,389 | +1.30(+4.05%) |
May 07, 2025 | 32.39 | 32.49 | 31.75 | 32.01 | 354,911 | +0.05(+0.16%) |
May 06, 2025 | 31.91 | 32.43 | 31.60 | 31.96 | 329,770 | -0.24(-0.74%) |
May 05, 2025 | 32.32 | 33.00 | 32.11 | 32.20 | 507,426 | -0.50(-1.54%) |
May 02, 2025 | 32.49 | 32.93 | 31.95 | 32.70 | 477,489 | +0.38(+1.16%) |