Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2025 | 38.36 | 39.13 | 37.92 | 38.12 | 9,468,330 | -0.71(-1.83%) |
Jun 26, 2025 | 38.41 | 38.85 | 37.92 | 38.83 | 8,272,659 | +0.54(+1.41%) |
Jun 25, 2025 | 37.81 | 38.32 | 37.40 | 38.29 | 8,344,682 | +0.08(+0.21%) |
Jun 24, 2025 | 36.98 | 38.43 | 36.95 | 38.21 | 10,405,887 | +0.42(+1.11%) |
Jun 23, 2025 | 38.00 | 38.62 | 37.76 | 37.79 | 10,088,389 | +0.42(+1.12%) |
Jun 20, 2025 | 36.95 | 37.78 | 36.70 | 37.37 | 7,753,047 | -0.21(-0.56%) |
Jun 18, 2025 | 37.95 | 38.21 | 37.26 | 37.58 | 8,122,123 | +0.08(+0.21%) |
Jun 17, 2025 | 36.84 | 37.68 | 36.53 | 37.50 | 7,588,603 | +1.27(+3.51%) |
Jun 16, 2025 | 36.97 | 37.41 | 36.20 | 36.23 | 7,455,044 | -0.97(-2.61%) |
Jun 13, 2025 | 37.83 | 38.03 | 36.57 | 37.20 | 10,111,818 | -1.22(-3.18%) |
Jun 12, 2025 | 38.12 | 38.46 | 37.71 | 38.42 | 8,703,352 | +1.32(+3.56%) |
Jun 11, 2025 | 36.72 | 37.45 | 36.58 | 37.10 | 9,034,684 | +0.34(+0.92%) |
Jun 10, 2025 | 37.09 | 37.18 | 36.35 | 36.76 | 5,162,035 | +0.48(+1.32%) |
Jun 09, 2025 | 35.76 | 36.52 | 35.76 | 36.28 | 5,745,957 | +0.10(+0.28%) |
Jun 06, 2025 | 36.71 | 36.90 | 36.08 | 36.18 | 9,804,962 | -1.43(-3.80%) |
Jun 05, 2025 | 37.93 | 38.24 | 37.34 | 37.61 | 10,038,694 | +0.05(+0.13%) |
Jun 04, 2025 | 36.78 | 37.87 | 36.61 | 37.56 | 11,257,950 | +1.71(+4.77%) |
Jun 03, 2025 | 36.40 | 36.75 | 35.68 | 35.85 | 6,986,242 | -0.14(-0.39%) |
Jun 02, 2025 | 36.21 | 36.44 | 35.56 | 35.99 | 7,375,180 | -0.95(-2.57%) |
May 30, 2025 | 36.84 | 37.30 | 36.57 | 36.94 | 9,310,299 | +0.00(+0.00%) |
May 29, 2025 | 36.46 | 37.07 | 36.30 | 36.94 | 10,351,318 | +1.01(+2.81%) |
May 28, 2025 | 36.00 | 36.18 | 35.47 | 35.93 | 7,785,906 | -0.59(-1.62%) |
May 27, 2025 | 35.96 | 36.79 | 35.73 | 36.52 | 11,690,333 | +1.53(+4.37%) |
May 23, 2025 | 35.26 | 35.31 | 34.69 | 34.99 | 11,509,480 | +0.11(+0.32%) |
May 22, 2025 | 33.79 | 34.88 | 33.51 | 34.88 | 16,566,433 | +0.50(+1.45%) |
May 21, 2025 | 35.26 | 35.72 | 34.09 | 34.38 | 21,561,680 | -1.81(-5.00%) |
May 20, 2025 | 36.20 | 36.43 | 35.73 | 36.19 | 11,176,875 | -0.84(-2.27%) |
May 19, 2025 | 35.57 | 37.10 | 35.43 | 37.03 | 15,120,735 | -0.36(-0.96%) |
May 16, 2025 | 38.09 | 38.12 | 37.21 | 37.39 | 10,676,387 | +0.30(+0.81%) |
May 15, 2025 | 36.54 | 37.41 | 36.35 | 37.09 | 12,439,229 | +0.89(+2.46%) |
May 14, 2025 | 36.74 | 36.86 | 36.01 | 36.20 | 13,167,334 | -0.71(-1.92%) |
May 13, 2025 | 37.21 | 37.41 | 36.41 | 36.91 | 15,522,076 | -0.52(-1.39%) |
May 12, 2025 | 37.52 | 38.07 | 37.30 | 37.43 | 10,730,002 | -1.03(-2.68%) |
May 09, 2025 | 38.38 | 38.78 | 38.27 | 38.46 | 4,682,368 | +0.12(+0.31%) |
May 08, 2025 | 39.76 | 39.84 | 38.29 | 38.34 | 7,176,940 | -1.27(-3.21%) |
May 07, 2025 | 39.67 | 40.04 | 39.52 | 39.61 | 6,063,845 | +0.53(+1.36%) |
May 06, 2025 | 38.19 | 39.15 | 37.98 | 39.08 | 5,958,073 | +0.32(+0.83%) |
May 05, 2025 | 38.92 | 39.01 | 38.24 | 38.76 | 5,699,345 | -0.78(-1.97%) |
May 02, 2025 | 39.43 | 39.93 | 39.21 | 39.54 | 9,091,300 | -1.24(-3.04%) |
May 01, 2025 | 41.62 | 41.63 | 40.28 | 40.78 | 8,496,862 | -0.82(-1.97%) |
Apr 30, 2025 | 41.92 | 42.26 | 41.26 | 41.60 | 9,782,585 | -0.83(-1.96%) |
Apr 29, 2025 | 41.27 | 42.48 | 41.24 | 42.43 | 4,532,846 | +0.99(+2.39%) |
Apr 28, 2025 | 40.39 | 41.56 | 40.33 | 41.44 | 4,433,308 | +0.83(+2.04%) |
Apr 25, 2025 | 40.75 | 41.00 | 40.32 | 40.61 | 5,539,166 | +0.76(+1.91%) |
Apr 24, 2025 | 39.58 | 40.00 | 39.24 | 39.85 | 4,851,919 | +1.11(+2.87%) |
Apr 23, 2025 | 40.72 | 40.93 | 38.47 | 38.74 | 10,347,226 | +1.08(+2.87%) |
Apr 22, 2025 | 38.05 | 38.29 | 37.48 | 37.66 | 5,595,765 | +0.60(+1.62%) |
Apr 21, 2025 | 37.84 | 38.41 | 36.97 | 37.06 | 7,800,754 | -2.04(-5.22%) |
Apr 17, 2025 | 39.77 | 39.96 | 38.63 | 39.10 | 8,177,288 | -1.09(-2.71%) |
Apr 16, 2025 | 39.47 | 40.40 | 39.02 | 40.19 | 7,926,304 | +0.70(+1.77%) |
Apr 15, 2025 | 38.63 | 39.98 | 38.45 | 39.49 | 7,909,038 | +0.41(+1.05%) |
Apr 14, 2025 | 38.99 | 39.38 | 38.21 | 39.08 | 10,566,902 | +0.77(+2.01%) |
Apr 11, 2025 | 36.96 | 38.83 | 35.87 | 38.31 | 23,849,222 | +0.54(+1.43%) |
Apr 10, 2025 | 39.56 | 40.16 | 37.63 | 37.77 | 16,943,016 | -3.41(-8.28%) |
Apr 09, 2025 | 38.89 | 41.18 | 37.06 | 41.18 | 33,056,714 | +0.77(+1.91%) |
Apr 08, 2025 | 41.79 | 43.08 | 40.25 | 40.41 | 18,020,944 | -2.44(-5.69%) |
Apr 07, 2025 | 45.60 | 46.13 | 42.50 | 42.85 | 21,078,560 | -4.33(-9.18%) |
Apr 04, 2025 | 48.30 | 48.98 | 47.13 | 47.18 | 18,088,728 | +1.48(+3.24%) |
Apr 03, 2025 | 46.68 | 46.98 | 45.70 | 45.70 | 11,204,628 | +0.65(+1.44%) |
Apr 02, 2025 | 46.47 | 46.47 | 43.97 | 45.05 | 7,530,572 | -0.09(-0.20%) |