Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 33.18 | 33.82 | 33.18 | 33.54 | 599,685 | +0.35(+1.05%) |
Jul 02, 2025 | 32.83 | 33.26 | 32.55 | 33.19 | 949,898 | +0.53(+1.62%) |
Jul 01, 2025 | 31.11 | 33.30 | 31.07 | 32.66 | 1,227,689 | +1.38(+4.41%) |
Jun 30, 2025 | 31.40 | 31.76 | 31.27 | 31.28 | 1,182,306 | +0.01(+0.03%) |
Jun 27, 2025 | 31.78 | 31.82 | 31.11 | 31.27 | 4,079,860 | -0.16(-0.51%) |
Jun 26, 2025 | 30.91 | 31.50 | 30.55 | 31.43 | 3,409,812 | +0.64(+2.08%) |
Jun 25, 2025 | 31.09 | 31.23 | 30.74 | 30.79 | 886,672 | -0.40(-1.28%) |
Jun 24, 2025 | 30.94 | 31.49 | 30.82 | 31.19 | 1,439,576 | +0.54(+1.76%) |
Jun 23, 2025 | 29.75 | 30.68 | 29.64 | 30.65 | 1,691,664 | +0.79(+2.65%) |
Jun 20, 2025 | 30.24 | 30.38 | 29.86 | 29.86 | 6,261,834 | -0.17(-0.57%) |
Jun 18, 2025 | 30.05 | 30.38 | 29.96 | 30.03 | 1,563,072 | -0.03(-0.10%) |
Jun 17, 2025 | 30.08 | 30.59 | 30.05 | 30.06 | 1,330,745 | -0.44(-1.44%) |
Jun 16, 2025 | 31.18 | 31.34 | 30.36 | 30.50 | 1,512,884 | -0.25(-0.81%) |
Jun 13, 2025 | 30.98 | 31.37 | 30.69 | 30.75 | 1,380,015 | -0.77(-2.44%) |
Jun 12, 2025 | 31.45 | 31.64 | 31.15 | 31.52 | 1,325,031 | -0.22(-0.69%) |
Jun 11, 2025 | 32.25 | 32.53 | 31.49 | 31.74 | 2,529,575 | -0.50(-1.55%) |
Jun 10, 2025 | 32.20 | 32.73 | 31.79 | 32.24 | 2,356,693 | +0.94(+3.00%) |
Jun 09, 2025 | 30.98 | 31.71 | 30.83 | 31.30 | 2,022,541 | +0.70(+2.29%) |
Jun 06, 2025 | 30.50 | 30.87 | 30.14 | 30.60 | 843,018 | +0.61(+2.03%) |
Jun 05, 2025 | 29.79 | 30.13 | 29.44 | 29.99 | 1,147,336 | +0.19(+0.64%) |
Jun 04, 2025 | 30.08 | 30.34 | 29.66 | 29.80 | 960,582 | -0.42(-1.39%) |
Jun 03, 2025 | 29.63 | 30.45 | 29.46 | 30.22 | 1,139,170 | +0.55(+1.85%) |
Jun 02, 2025 | 29.86 | 29.91 | 29.35 | 29.67 | 1,529,314 | -0.35(-1.17%) |
May 30, 2025 | 30.03 | 30.30 | 29.79 | 30.02 | 1,445,023 | -0.14(-0.46%) |
May 29, 2025 | 30.09 | 30.20 | 29.75 | 30.16 | 1,581,504 | +0.35(+1.17%) |
May 28, 2025 | 29.92 | 30.17 | 29.76 | 29.81 | 1,029,485 | -0.16(-0.53%) |
May 27, 2025 | 29.34 | 30.00 | 29.00 | 29.97 | 810,182 | +1.16(+4.03%) |
May 23, 2025 | 28.11 | 29.00 | 28.11 | 28.81 | 1,164,980 | -0.53(-1.81%) |
May 22, 2025 | 28.84 | 29.62 | 28.84 | 29.34 | 1,161,435 | -0.11(-0.37%) |
May 21, 2025 | 30.29 | 30.29 | 29.41 | 29.45 | 756,655 | -0.92(-3.03%) |
May 20, 2025 | 30.44 | 30.66 | 30.28 | 30.37 | 658,225 | -0.18(-0.59%) |
May 19, 2025 | 30.41 | 30.63 | 30.30 | 30.55 | 841,535 | -0.41(-1.32%) |
May 16, 2025 | 31.11 | 31.11 | 30.68 | 30.96 | 822,720 | -0.17(-0.55%) |
May 15, 2025 | 31.00 | 31.21 | 30.75 | 31.13 | 1,336,785 | +0.05(+0.16%) |
May 14, 2025 | 31.18 | 31.45 | 30.89 | 31.08 | 1,230,398 | -0.36(-1.15%) |
May 13, 2025 | 31.47 | 31.47 | 30.91 | 31.44 | 854,839 | +0.21(+0.67%) |
May 12, 2025 | 30.97 | 31.61 | 30.81 | 31.23 | 2,081,984 | +1.94(+6.62%) |
May 09, 2025 | 29.54 | 29.70 | 29.18 | 29.29 | 1,305,790 | -0.11(-0.37%) |
May 08, 2025 | 29.03 | 29.64 | 28.72 | 29.40 | 1,362,649 | +0.74(+2.58%) |
May 07, 2025 | 28.95 | 29.08 | 28.61 | 28.66 | 1,660,209 | +0.21(+0.74%) |
May 06, 2025 | 28.72 | 29.12 | 28.42 | 28.45 | 946,050 | -0.65(-2.23%) |
May 05, 2025 | 28.78 | 29.64 | 28.78 | 29.10 | 1,468,355 | +0.04(+0.14%) |
May 02, 2025 | 28.58 | 29.14 | 28.19 | 29.06 | 888,209 | +0.93(+3.31%) |