Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2025 | 32.15 | 32.16 | 31.37 | 31.77 | 778,241 | +0.17(+0.54%) |
Jul 15, 2025 | 31.73 | 31.97 | 31.22 | 31.60 | 1,107,614 | +0.14(+0.45%) |
Jul 14, 2025 | 31.37 | 32.18 | 31.27 | 31.46 | 784,947 | +0.06(+0.19%) |
Jul 11, 2025 | 32.41 | 32.61 | 31.31 | 31.40 | 878,779 | -1.10(-3.38%) |
Jul 10, 2025 | 34.02 | 34.18 | 32.08 | 32.50 | 1,183,579 | -1.45(-4.27%) |
Jul 09, 2025 | 34.07 | 34.29 | 33.80 | 33.95 | 1,170,379 | -0.01(-0.03%) |
Jul 08, 2025 | 33.99 | 34.20 | 33.65 | 33.96 | 987,677 | +0.10(+0.30%) |
Jul 07, 2025 | 33.53 | 34.32 | 33.34 | 33.86 | 1,042,061 | -0.05(-0.15%) |
Jul 03, 2025 | 33.23 | 34.58 | 33.23 | 33.91 | 941,983 | +1.06(+3.23%) |
Jul 02, 2025 | 33.24 | 33.70 | 32.50 | 32.85 | 1,278,654 | -0.38(-1.14%) |
Jul 01, 2025 | 33.36 | 33.88 | 32.73 | 33.23 | 1,109,489 | -0.35(-1.04%) |
Jun 30, 2025 | 33.48 | 33.85 | 33.21 | 33.58 | 1,774,819 | +0.53(+1.60%) |
Jun 27, 2025 | 33.24 | 33.60 | 32.61 | 33.05 | 1,800,420 | -0.08(-0.24%) |
Jun 26, 2025 | 33.21 | 33.31 | 32.17 | 33.13 | 1,165,385 | +0.37(+1.13%) |
Jun 25, 2025 | 33.29 | 33.53 | 32.61 | 32.76 | 1,235,986 | -0.20(-0.61%) |
Jun 24, 2025 | 33.00 | 33.19 | 32.51 | 32.96 | 1,555,294 | +0.49(+1.51%) |
Jun 23, 2025 | 31.95 | 32.53 | 31.01 | 32.47 | 2,059,299 | +0.44(+1.37%) |
Jun 20, 2025 | 33.73 | 34.11 | 31.90 | 32.03 | 3,103,298 | -1.80(-5.32%) |
Jun 18, 2025 | 34.38 | 34.55 | 33.58 | 33.83 | 1,605,301 | -0.57(-1.66%) |
Jun 17, 2025 | 34.45 | 34.61 | 34.07 | 34.40 | 1,457,786 | -0.23(-0.66%) |
Jun 16, 2025 | 33.66 | 34.93 | 33.52 | 34.63 | 1,747,638 | +1.26(+3.78%) |
Jun 13, 2025 | 33.85 | 34.00 | 33.11 | 33.37 | 2,563,863 | -0.24(-0.71%) |
Jun 12, 2025 | 33.87 | 34.19 | 33.14 | 33.61 | 2,080,996 | -0.50(-1.47%) |
Jun 11, 2025 | 34.27 | 34.73 | 33.52 | 34.11 | 2,284,868 | +0.08(+0.24%) |
Jun 10, 2025 | 34.77 | 35.23 | 33.93 | 34.03 | 2,169,081 | -0.73(-2.10%) |
Jun 09, 2025 | 34.27 | 34.94 | 33.50 | 34.76 | 1,643,146 | +0.70(+2.06%) |
Jun 06, 2025 | 33.82 | 34.50 | 33.27 | 34.06 | 1,673,101 | +0.11(+0.32%) |
Jun 05, 2025 | 34.00 | 34.99 | 33.23 | 33.95 | 3,390,986 | -0.79(-2.27%) |
Jun 04, 2025 | 34.35 | 34.86 | 33.44 | 34.74 | 2,714,335 | +0.77(+2.27%) |
Jun 03, 2025 | 34.37 | 34.46 | 33.61 | 33.97 | 1,230,931 | +0.07(+0.21%) |
Jun 02, 2025 | 34.06 | 34.48 | 33.29 | 33.90 | 1,315,266 | -0.10(-0.29%) |
May 30, 2025 | 33.41 | 34.12 | 32.43 | 34.00 | 2,108,386 | +0.49(+1.46%) |
May 29, 2025 | 34.31 | 34.60 | 32.94 | 33.51 | 1,467,452 | -0.14(-0.42%) |
May 28, 2025 | 34.26 | 34.26 | 33.52 | 33.65 | 1,061,719 | -0.21(-0.62%) |
May 27, 2025 | 33.80 | 34.20 | 33.22 | 33.86 | 1,928,741 | +0.37(+1.10%) |
May 23, 2025 | 33.14 | 33.78 | 32.97 | 33.49 | 1,797,866 | -0.21(-0.62%) |
May 22, 2025 | 33.22 | 34.04 | 32.68 | 33.70 | 2,191,117 | +0.69(+2.09%) |
May 21, 2025 | 33.81 | 33.99 | 33.00 | 33.01 | 2,172,803 | -1.00(-2.94%) |
May 20, 2025 | 33.45 | 34.18 | 33.30 | 34.01 | 4,785,689 | -0.49(-1.42%) |
May 19, 2025 | 34.45 | 35.03 | 34.09 | 34.50 | 2,171,069 | -0.71(-2.02%) |
May 16, 2025 | 34.88 | 35.41 | 34.38 | 35.21 | 3,250,221 | +0.31(+0.89%) |
May 15, 2025 | 33.80 | 35.52 | 33.50 | 34.90 | 7,644,882 | +0.07(+0.20%) |
May 14, 2025 | 36.30 | 36.62 | 34.10 | 34.83 | 4,859,774 | -2.67(-7.12%) |
May 13, 2025 | 36.07 | 37.79 | 36.00 | 37.50 | 2,041,211 | +1.62(+4.52%) |
May 12, 2025 | 35.42 | 36.27 | 35.20 | 35.88 | 2,725,304 | +2.49(+7.46%) |
May 09, 2025 | 33.49 | 33.83 | 32.87 | 33.39 | 1,937,489 | +0.15(+0.45%) |
May 08, 2025 | 33.64 | 34.02 | 32.56 | 33.24 | 2,841,049 | -0.38(-1.13%) |
May 07, 2025 | 34.11 | 34.13 | 31.19 | 33.62 | 8,166,940 | +2.02(+6.39%) |
May 06, 2025 | 30.77 | 31.70 | 29.87 | 31.60 | 5,077,105 | +0.24(+0.77%) |
May 05, 2025 | 32.40 | 33.48 | 31.36 | 31.36 | 3,783,181 | -1.47(-4.48%) |
May 02, 2025 | 32.16 | 32.94 | 32.00 | 32.83 | 2,064,406 | +1.30(+4.12%) |