Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 27.99 | 28.67 | 27.96 | 28.52 | 3,959,387 | +0.61(+2.19%) |
Jul 02, 2025 | 28.14 | 28.24 | 27.81 | 27.91 | 1,745,189 | -0.29(-1.03%) |
Jul 01, 2025 | 27.71 | 28.34 | 27.71 | 28.20 | 2,091,252 | +0.36(+1.29%) |
Jun 30, 2025 | 27.71 | 27.86 | 27.57 | 27.84 | 2,341,924 | +0.17(+0.61%) |
Jun 27, 2025 | 27.61 | 27.80 | 27.50 | 27.67 | 3,319,090 | +0.07(+0.25%) |
Jun 26, 2025 | 27.62 | 27.73 | 27.42 | 27.60 | 2,005,026 | +0.13(+0.47%) |
Jun 25, 2025 | 27.92 | 28.05 | 27.42 | 27.47 | 1,643,002 | -0.63(-2.24%) |
Jun 24, 2025 | 27.90 | 28.28 | 27.85 | 28.10 | 3,239,676 | +0.39(+1.41%) |
Jun 23, 2025 | 27.06 | 27.74 | 27.01 | 27.71 | 2,358,442 | +0.69(+2.55%) |
Jun 20, 2025 | 27.06 | 27.16 | 26.91 | 27.02 | 6,736,162 | +0.07(+0.26%) |
Jun 18, 2025 | 26.47 | 27.14 | 26.47 | 26.95 | 2,266,684 | +0.53(+2.01%) |
Jun 17, 2025 | 26.94 | 26.94 | 26.12 | 26.42 | 2,469,572 | -0.52(-1.93%) |
Jun 16, 2025 | 26.99 | 27.34 | 26.89 | 26.94 | 2,036,954 | +0.09(+0.34%) |
Jun 13, 2025 | 26.72 | 27.12 | 26.64 | 26.85 | 1,880,434 | -0.05(-0.19%) |
Jun 12, 2025 | 26.34 | 26.91 | 26.21 | 26.90 | 1,614,338 | +0.36(+1.36%) |
Jun 11, 2025 | 26.25 | 26.79 | 26.25 | 26.54 | 2,361,771 | +0.31(+1.18%) |
Jun 10, 2025 | 26.08 | 26.35 | 26.03 | 26.23 | 996,143 | +0.18(+0.69%) |
Jun 09, 2025 | 26.26 | 26.40 | 25.86 | 26.05 | 1,198,123 | -0.26(-0.99%) |
Jun 06, 2025 | 26.34 | 26.40 | 26.09 | 26.31 | 878,088 | +0.29(+1.11%) |
Jun 05, 2025 | 26.10 | 26.18 | 25.89 | 26.02 | 1,121,996 | -0.04(-0.15%) |
Jun 04, 2025 | 26.46 | 26.55 | 26.06 | 26.06 | 1,289,273 | -0.41(-1.55%) |
Jun 03, 2025 | 26.25 | 26.57 | 26.07 | 26.47 | 1,899,664 | +0.15(+0.57%) |
Jun 02, 2025 | 26.31 | 26.36 | 26.01 | 26.32 | 1,202,231 | -0.13(-0.49%) |
May 30, 2025 | 26.47 | 26.59 | 26.37 | 26.45 | 1,976,950 | -0.07(-0.26%) |
May 29, 2025 | 26.47 | 26.54 | 26.24 | 26.52 | 1,259,441 | +0.09(+0.34%) |
May 28, 2025 | 26.62 | 26.71 | 26.39 | 26.43 | 1,622,980 | -0.19(-0.71%) |
May 27, 2025 | 26.28 | 26.64 | 25.96 | 26.62 | 1,389,688 | +0.63(+2.42%) |
May 23, 2025 | 25.79 | 26.11 | 25.79 | 25.99 | 1,365,114 | -0.14(-0.54%) |
May 22, 2025 | 26.05 | 26.26 | 25.84 | 26.13 | 1,725,807 | +0.14(+0.54%) |
May 21, 2025 | 26.34 | 26.47 | 25.96 | 25.99 | 1,652,414 | -0.62(-2.33%) |
May 20, 2025 | 26.60 | 26.91 | 26.58 | 26.61 | 1,468,345 | -0.09(-0.34%) |
May 19, 2025 | 26.73 | 26.83 | 26.61 | 26.70 | 1,315,065 | -0.20(-0.74%) |
May 16, 2025 | 26.33 | 26.92 | 26.21 | 26.90 | 1,946,564 | +0.55(+2.09%) |
May 15, 2025 | 26.23 | 26.38 | 26.14 | 26.35 | 1,799,703 | +0.11(+0.42%) |
May 14, 2025 | 26.52 | 26.77 | 26.09 | 26.24 | 1,571,033 | -0.35(-1.32%) |
May 13, 2025 | 26.67 | 26.72 | 26.40 | 26.59 | 1,291,979 | +0.01(+0.04%) |
May 12, 2025 | 26.69 | 26.91 | 26.33 | 26.58 | 1,846,815 | +0.41(+1.57%) |
May 09, 2025 | 26.27 | 26.39 | 25.95 | 26.17 | 1,261,942 | -0.07(-0.27%) |
May 08, 2025 | 26.37 | 26.59 | 26.23 | 26.24 | 1,200,045 | +0.17(+0.65%) |
May 07, 2025 | 25.98 | 26.23 | 25.93 | 26.07 | 1,499,941 | +0.19(+0.73%) |
May 06, 2025 | 25.72 | 26.01 | 25.71 | 25.88 | 1,393,793 | -0.03(-0.12%) |
May 05, 2025 | 25.84 | 26.06 | 25.75 | 25.91 | 1,312,894 | -0.06(-0.23%) |
May 02, 2025 | 25.53 | 26.09 | 25.44 | 25.97 | 2,059,021 | +0.79(+3.12%) |