Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 28.57 | 28.62 | 28.32 | 28.32 | 290,694 | -0.45(-1.56%) |
Jul 01, 2025 | 28.71 | 28.86 | 28.59 | 28.77 | 273,895 | +0.20(+0.70%) |
Jun 30, 2025 | 28.30 | 28.68 | 28.26 | 28.57 | 371,310 | +0.36(+1.28%) |
Jun 27, 2025 | 28.06 | 28.34 | 28.00 | 28.21 | 165,642 | +0.10(+0.36%) |
Jun 26, 2025 | 27.99 | 28.23 | 27.92 | 28.11 | 366,209 | +0.38(+1.37%) |
Jun 25, 2025 | 27.57 | 27.78 | 27.55 | 27.73 | 545,638 | -0.07(-0.25%) |
Jun 24, 2025 | 27.52 | 27.87 | 27.41 | 27.80 | 302,367 | +0.66(+2.43%) |
Jun 23, 2025 | 26.81 | 27.18 | 26.78 | 27.14 | 415,202 | +0.33(+1.23%) |
Jun 20, 2025 | 26.75 | 26.90 | 26.63 | 26.81 | 871,954 | -0.13(-0.48%) |
Jun 18, 2025 | 26.24 | 26.94 | 26.16 | 26.94 | 1,073,079 | -0.14(-0.52%) |
Jun 17, 2025 | 27.30 | 27.37 | 26.94 | 27.08 | 385,004 | -1.38(-4.85%) |
Jun 16, 2025 | 28.84 | 28.96 | 28.46 | 28.46 | 270,122 | -0.15(-0.52%) |
Jun 13, 2025 | 28.45 | 28.82 | 28.41 | 28.61 | 253,634 | -0.33(-1.14%) |
Jun 12, 2025 | 28.98 | 29.07 | 28.79 | 28.94 | 213,189 | +0.55(+1.94%) |
Jun 11, 2025 | 28.48 | 28.59 | 28.36 | 28.39 | 280,925 | -0.25(-0.87%) |
Jun 10, 2025 | 28.63 | 28.80 | 28.59 | 28.64 | 472,968 | +0.01(+0.03%) |
Jun 09, 2025 | 28.54 | 28.72 | 28.37 | 28.63 | 448,093 | +0.12(+0.42%) |
Jun 06, 2025 | 28.59 | 28.72 | 28.50 | 28.51 | 266,052 | -0.14(-0.49%) |
Jun 05, 2025 | 28.60 | 28.89 | 28.53 | 28.65 | 344,413 | +0.44(+1.56%) |
Jun 04, 2025 | 28.32 | 28.44 | 28.21 | 28.21 | 245,680 | -0.12(-0.42%) |
Jun 03, 2025 | 28.40 | 28.90 | 28.29 | 28.33 | 242,656 | -0.47(-1.63%) |
Jun 02, 2025 | 28.57 | 28.88 | 28.48 | 28.80 | 462,398 | +0.40(+1.41%) |
May 30, 2025 | 28.23 | 28.56 | 28.11 | 28.40 | 709,289 | -0.25(-0.87%) |
May 29, 2025 | 28.66 | 28.80 | 28.50 | 28.65 | 444,659 | -0.13(-0.45%) |
May 28, 2025 | 29.07 | 29.12 | 28.77 | 28.78 | 836,998 | -0.71(-2.41%) |
May 27, 2025 | 29.53 | 29.71 | 29.46 | 29.49 | 297,197 | +0.47(+1.62%) |
May 23, 2025 | 28.45 | 29.04 | 28.45 | 29.02 | 539,320 | -0.30(-1.02%) |
May 22, 2025 | 29.53 | 29.65 | 29.29 | 29.32 | 569,674 | -0.48(-1.61%) |
May 21, 2025 | 30.46 | 30.46 | 29.76 | 29.80 | 648,024 | -0.05(-0.17%) |
May 20, 2025 | 29.79 | 30.16 | 29.78 | 29.85 | 845,047 | +0.70(+2.40%) |
May 19, 2025 | 29.07 | 29.19 | 28.90 | 29.15 | 806,584 | +0.37(+1.29%) |
May 16, 2025 | 28.41 | 28.80 | 28.41 | 28.78 | 858,058 | +0.38(+1.34%) |
May 15, 2025 | 28.24 | 28.42 | 28.09 | 28.40 | 802,548 | +0.55(+1.97%) |
May 14, 2025 | 28.02 | 28.05 | 27.79 | 27.85 | 777,117 | -0.15(-0.54%) |
May 13, 2025 | 28.30 | 28.30 | 27.83 | 28.00 | 413,647 | -0.11(-0.39%) |
May 12, 2025 | 27.98 | 28.19 | 27.80 | 28.11 | 245,386 | -0.28(-0.99%) |
May 09, 2025 | 28.12 | 28.45 | 28.03 | 28.39 | 254,172 | +0.32(+1.14%) |
May 08, 2025 | 28.33 | 28.42 | 28.05 | 28.07 | 753,043 | -0.17(-0.60%) |
May 07, 2025 | 28.39 | 28.59 | 28.18 | 28.24 | 685,790 | +0.83(+3.03%) |
May 06, 2025 | 27.41 | 27.65 | 26.95 | 27.41 | 676,272 | +1.79(+6.99%) |
May 05, 2025 | 25.96 | 26.10 | 25.55 | 25.62 | 446,148 | +0.03(+0.12%) |
May 02, 2025 | 25.76 | 26.04 | 25.57 | 25.59 | 1,147,884 | +0.57(+2.28%) |