Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 32.97 | 33.50 | 32.44 | 33.29 | 1,795,602 | +0.36(+1.09%) |
Jul 01, 2025 | 31.41 | 33.60 | 31.30 | 32.93 | 2,636,947 | +1.41(+4.47%) |
Jun 30, 2025 | 30.81 | 31.61 | 30.51 | 31.52 | 2,122,002 | +0.93(+3.04%) |
Jun 27, 2025 | 30.42 | 30.82 | 30.15 | 30.59 | 2,795,375 | +0.60(+2.00%) |
Jun 26, 2025 | 30.51 | 30.51 | 29.84 | 29.99 | 1,657,606 | -0.32(-1.06%) |
Jun 25, 2025 | 30.79 | 30.84 | 29.81 | 30.31 | 2,087,088 | -0.59(-1.91%) |
Jun 24, 2025 | 30.90 | 31.27 | 30.42 | 30.90 | 1,805,150 | +0.30(+0.98%) |
Jun 23, 2025 | 29.37 | 30.70 | 29.27 | 30.60 | 2,080,906 | +1.18(+4.01%) |
Jun 20, 2025 | 29.59 | 30.11 | 29.12 | 29.42 | 4,153,649 | +0.13(+0.44%) |
Jun 18, 2025 | 29.57 | 29.91 | 29.20 | 29.29 | 1,274,033 | -0.20(-0.68%) |
Jun 17, 2025 | 30.09 | 30.24 | 29.40 | 29.49 | 1,690,051 | -1.04(-3.41%) |
Jun 16, 2025 | 30.47 | 30.74 | 30.01 | 30.53 | 2,189,560 | +0.53(+1.77%) |
Jun 13, 2025 | 30.88 | 31.53 | 29.84 | 30.00 | 1,578,702 | -1.45(-4.61%) |
Jun 12, 2025 | 31.18 | 31.70 | 31.02 | 31.45 | 1,334,277 | -0.06(-0.19%) |
Jun 11, 2025 | 32.66 | 32.66 | 31.47 | 31.51 | 2,155,350 | -0.97(-2.99%) |
Jun 10, 2025 | 32.57 | 33.08 | 32.11 | 32.48 | 2,479,962 | +0.23(+0.71%) |
Jun 09, 2025 | 32.01 | 32.69 | 31.68 | 32.25 | 1,694,448 | +0.68(+2.15%) |
Jun 06, 2025 | 31.66 | 32.00 | 31.30 | 31.57 | 1,311,850 | +0.18(+0.57%) |
Jun 05, 2025 | 31.67 | 32.19 | 31.09 | 31.39 | 2,469,882 | -0.38(-1.20%) |
Jun 04, 2025 | 31.79 | 31.94 | 31.33 | 31.77 | 1,316,066 | +0.12(+0.38%) |
Jun 03, 2025 | 30.61 | 31.87 | 30.05 | 31.65 | 1,890,945 | +1.04(+3.40%) |
Jun 02, 2025 | 30.43 | 30.68 | 29.93 | 30.61 | 2,005,399 | +0.05(+0.16%) |
May 30, 2025 | 30.19 | 30.97 | 29.95 | 30.56 | 2,296,296 | +0.04(+0.13%) |
May 29, 2025 | 29.99 | 31.55 | 29.73 | 30.52 | 2,989,345 | +1.08(+3.67%) |
May 28, 2025 | 30.24 | 30.39 | 29.16 | 29.44 | 2,118,342 | -0.75(-2.48%) |
May 27, 2025 | 30.01 | 30.34 | 29.18 | 30.19 | 2,364,606 | +0.70(+2.37%) |
May 23, 2025 | 29.26 | 29.88 | 28.98 | 29.49 | 1,642,756 | -0.64(-2.12%) |
May 22, 2025 | 29.59 | 30.30 | 29.50 | 30.13 | 2,900,580 | +0.42(+1.41%) |
May 21, 2025 | 30.52 | 30.70 | 29.71 | 29.71 | 2,384,352 | -1.60(-5.11%) |
May 20, 2025 | 31.66 | 32.09 | 31.31 | 31.31 | 2,297,020 | -0.26(-0.82%) |
May 19, 2025 | 31.39 | 31.91 | 31.14 | 31.57 | 2,995,262 | -0.56(-1.74%) |
May 16, 2025 | 32.29 | 32.47 | 31.93 | 32.13 | 2,709,619 | -0.03(-0.09%) |
May 15, 2025 | 31.08 | 32.55 | 31.08 | 32.16 | 2,972,056 | +0.79(+2.52%) |
May 14, 2025 | 31.36 | 31.71 | 31.05 | 31.37 | 2,539,716 | -0.30(-0.95%) |
May 13, 2025 | 31.87 | 32.17 | 31.09 | 31.67 | 2,918,987 | -0.04(-0.13%) |
May 12, 2025 | 31.94 | 32.76 | 30.90 | 31.71 | 6,380,550 | +3.55(+12.61%) |
May 09, 2025 | 29.05 | 29.50 | 28.00 | 28.16 | 3,687,123 | -1.45(-4.90%) |
May 08, 2025 | 28.64 | 29.88 | 27.54 | 29.61 | 5,240,813 | +1.68(+6.02%) |
May 07, 2025 | 27.75 | 28.21 | 27.50 | 27.93 | 3,238,929 | +0.58(+2.12%) |
May 06, 2025 | 28.08 | 28.59 | 27.34 | 27.35 | 2,975,653 | -1.11(-3.90%) |
May 05, 2025 | 28.48 | 29.40 | 28.17 | 28.46 | 2,605,915 | -0.38(-1.32%) |
May 02, 2025 | 28.61 | 29.14 | 28.38 | 28.84 | 4,007,571 | +0.49(+1.73%) |