Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2025 | 31.76 | 31.80 | 31.74 | 31.80 | 161,409 | +0.05(+0.16%) |
Jul 24, 2025 | 31.76 | 31.81 | 31.74 | 31.75 | 1,073,265 | -0.03(-0.09%) |
Jul 23, 2025 | 31.73 | 31.80 | 31.73 | 31.78 | 265,305 | +0.03(+0.09%) |
Jul 22, 2025 | 31.70 | 31.76 | 31.70 | 31.75 | 949,201 | +0.02(+0.06%) |
Jul 21, 2025 | 31.68 | 31.73 | 31.67 | 31.73 | 455,404 | +0.03(+0.09%) |
Jul 18, 2025 | 31.70 | 31.70 | 31.65 | 31.70 | 948,945 | +0.00(+0.00%) |
Jul 17, 2025 | 31.69 | 31.71 | 31.67 | 31.70 | 474,902 | -0.01(-0.03%) |
Jul 16, 2025 | 31.69 | 31.71 | 31.67 | 31.71 | 421,652 | +0.03(+0.09%) |
Jul 15, 2025 | 31.67 | 31.72 | 31.67 | 31.68 | 252,550 | -0.03(-0.09%) |
Jul 14, 2025 | 31.65 | 31.71 | 31.65 | 31.71 | 293,860 | +0.03(+0.09%) |
Jul 11, 2025 | 31.70 | 31.72 | 31.68 | 31.68 | 256,467 | -0.05(-0.16%) |
Jul 10, 2025 | 31.68 | 31.75 | 31.67 | 31.73 | 368,595 | +0.03(+0.09%) |
Jul 09, 2025 | 31.71 | 31.71 | 31.68 | 31.70 | 142,165 | -0.01(-0.03%) |
Jul 08, 2025 | 31.69 | 31.73 | 31.66 | 31.71 | 606,664 | +0.00(+0.00%) |
Jul 07, 2025 | 31.66 | 31.71 | 31.60 | 31.71 | 656,905 | +0.03(+0.09%) |
Jul 04, 2025 | 31.66 | 31.68 | 31.64 | 31.68 | 231,977 | +0.03(+0.09%) |
Jul 03, 2025 | 31.68 | 31.69 | 31.63 | 31.65 | 378,135 | -0.03(-0.09%) |
Jul 02, 2025 | 31.65 | 31.69 | 31.65 | 31.68 | 300,400 | -0.01(-0.03%) |
Jun 30, 2025 | 31.69 | 0 | +0.08(+0.25%) | |||
Jun 27, 2025 | 31.62 | 31.65 | 31.60 | 31.61 | 756,723 | -0.01(-0.03%) |
Jun 26, 2025 | 31.65 | 31.66 | 31.60 | 31.62 | 189,637 | -0.03(-0.09%) |
Jun 25, 2025 | 31.62 | 31.65 | 31.60 | 31.65 | 248,397 | +0.05(+0.16%) |
Jun 24, 2025 | 31.60 | 31.65 | 31.59 | 31.60 | 241,968 | +0.02(+0.06%) |
Jun 23, 2025 | 31.57 | 31.59 | 31.47 | 31.58 | 1,476,277 | +0.04(+0.13%) |
Jun 20, 2025 | 31.58 | 31.59 | 31.51 | 31.54 | 426,448 | -0.04(-0.13%) |
Jun 19, 2025 | 31.55 | 31.59 | 31.53 | 31.58 | 130,180 | +0.00(+0.00%) |
Jun 18, 2025 | 31.57 | 31.60 | 31.53 | 31.58 | 318,392 | +0.00(+0.00%) |
Jun 17, 2025 | 31.57 | 31.58 | 31.53 | 31.58 | 189,157 | +0.01(+0.03%) |
Jun 16, 2025 | 31.58 | 31.59 | 31.55 | 31.57 | 568,113 | -0.01(-0.03%) |
Jun 13, 2025 | 31.56 | 31.58 | 31.54 | 31.58 | 499,114 | +0.00(+0.00%) |
Jun 12, 2025 | 31.54 | 31.58 | 31.54 | 31.58 | 505,058 | +0.02(+0.06%) |
Jun 11, 2025 | 31.53 | 31.57 | 31.53 | 31.56 | 820,008 | +0.04(+0.13%) |
Jun 10, 2025 | 31.50 | 31.54 | 31.50 | 31.52 | 220,788 | +0.00(+0.00%) |
Jun 09, 2025 | 31.50 | 31.55 | 31.49 | 31.52 | 548,693 | -0.01(-0.03%) |
Jun 06, 2025 | 31.53 | 31.56 | 31.42 | 31.53 | 245,921 | +0.00(+0.00%) |
Jun 05, 2025 | 31.51 | 31.55 | 31.51 | 31.53 | 253,932 | +0.03(+0.10%) |
Jun 04, 2025 | 31.48 | 31.55 | 31.44 | 31.50 | 772,167 | +0.05(+0.16%) |
Jun 03, 2025 | 31.45 | 31.49 | 31.45 | 31.45 | 189,365 | -0.01(-0.03%) |
Jun 02, 2025 | 31.40 | 31.50 | 31.40 | 31.46 | 294,579 | +0.03(+0.10%) |
May 30, 2025 | 31.49 | 31.49 | 31.40 | 31.43 | 526,585 | -0.03(-0.10%) |
May 29, 2025 | 31.49 | 31.49 | 31.40 | 31.46 | 155,592 | -0.02(-0.06%) |
May 28, 2025 | 31.46 | 31.50 | 31.45 | 31.48 | 325,492 | -0.01(-0.03%) |
May 27, 2025 | 31.45 | 31.49 | 31.40 | 31.49 | 626,517 | +0.09(+0.29%) |
May 26, 2025 | 31.40 | 31.46 | 31.40 | 31.40 | 101,497 | -0.01(-0.03%) |
May 23, 2025 | 31.43 | 31.48 | 31.40 | 31.41 | 417,422 | +0.01(+0.03%) |
May 22, 2025 | 31.43 | 31.50 | 31.40 | 31.40 | 812,392 | -0.02(-0.06%) |
May 21, 2025 | 31.43 | 31.46 | 31.40 | 31.42 | 391,882 | +0.00(+0.00%) |
May 20, 2025 | 31.49 | 31.49 | 31.41 | 31.42 | 345,690 | +0.00(+0.00%) |
May 16, 2025 | 31.42 | 0 | -0.01(-0.03%) | |||
May 15, 2025 | 31.45 | 31.46 | 31.41 | 31.43 | 493,217 | -0.02(-0.06%) |
May 14, 2025 | 31.52 | 31.54 | 31.42 | 31.45 | 1,490,439 | -0.18(-0.57%) |
May 13, 2025 | 31.58 | 31.65 | 31.55 | 31.63 | 264,379 | +0.04(+0.13%) |
May 12, 2025 | 31.58 | 31.62 | 31.54 | 31.59 | 389,251 | +0.04(+0.13%) |
May 09, 2025 | 31.52 | 31.59 | 31.51 | 31.55 | 524,685 | -0.02(-0.06%) |
May 08, 2025 | 31.42 | 31.63 | 31.42 | 31.57 | 597,548 | +0.12(+0.38%) |
May 07, 2025 | 31.43 | 31.45 | 31.36 | 31.45 | 631,790 | +0.04(+0.13%) |
May 06, 2025 | 31.38 | 31.44 | 31.38 | 31.41 | 104,662 | +0.00(+0.00%) |
May 05, 2025 | 31.39 | 31.42 | 31.32 | 31.41 | 178,870 | +0.07(+0.22%) |
May 02, 2025 | 31.45 | 31.45 | 31.32 | 31.34 | 209,500 | +0.04(+0.13%) |