Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 33.92 | 34.41 | 33.92 | 34.31 | 666,104 | +0.44(+1.30%) |
Jun 27, 2025 | 34.05 | 34.06 | 33.63 | 33.87 | 782,497 | -0.09(-0.27%) |
Jun 26, 2025 | 33.71 | 34.03 | 33.58 | 33.96 | 477,568 | +0.24(+0.71%) |
Jun 25, 2025 | 33.63 | 33.84 | 33.51 | 33.72 | 555,640 | +0.12(+0.36%) |
Jun 24, 2025 | 33.47 | 33.67 | 33.23 | 33.60 | 732,359 | +0.42(+1.27%) |
Jun 23, 2025 | 32.59 | 33.18 | 32.48 | 33.18 | 886,737 | +0.58(+1.78%) |
Jun 20, 2025 | 32.77 | 33.01 | 32.27 | 32.60 | 3,849,760 | +0.29(+0.90%) |
Jun 18, 2025 | 31.89 | 32.49 | 31.84 | 32.31 | 715,513 | +0.47(+1.48%) |
Jun 17, 2025 | 32.18 | 32.25 | 31.73 | 31.84 | 740,592 | -0.44(-1.36%) |
Jun 16, 2025 | 31.68 | 32.29 | 31.61 | 32.28 | 777,481 | +0.93(+2.97%) |
Jun 13, 2025 | 31.57 | 31.57 | 31.20 | 31.35 | 789,401 | -0.32(-1.01%) |
Jun 12, 2025 | 31.82 | 31.98 | 31.61 | 31.67 | 507,717 | -0.16(-0.50%) |
Jun 11, 2025 | 32.02 | 32.10 | 31.71 | 31.83 | 500,362 | -0.19(-0.59%) |
Jun 10, 2025 | 31.90 | 32.15 | 31.69 | 32.02 | 601,155 | +0.20(+0.63%) |
Jun 09, 2025 | 31.85 | 31.98 | 31.56 | 31.82 | 619,271 | -0.03(-0.09%) |
Jun 06, 2025 | 32.28 | 32.36 | 31.75 | 31.85 | 747,620 | -0.34(-1.06%) |
Jun 05, 2025 | 32.30 | 32.36 | 32.05 | 32.19 | 426,000 | +0.03(+0.09%) |
Jun 04, 2025 | 32.28 | 32.31 | 32.06 | 32.16 | 449,688 | -0.18(-0.56%) |
Jun 03, 2025 | 32.54 | 32.58 | 32.24 | 32.34 | 779,324 | -0.14(-0.43%) |
Jun 02, 2025 | 32.35 | 32.56 | 32.09 | 32.48 | 839,203 | -0.24(-0.73%) |
May 30, 2025 | 32.90 | 32.93 | 32.50 | 32.72 | 730,058 | -0.18(-0.55%) |
May 29, 2025 | 32.95 | 33.03 | 32.51 | 32.90 | 506,995 | +0.00(+0.00%) |
May 28, 2025 | 32.53 | 33.06 | 32.53 | 32.90 | 383,950 | +0.34(+1.04%) |
May 27, 2025 | 32.27 | 32.69 | 32.26 | 32.56 | 750,768 | +0.09(+0.28%) |
May 23, 2025 | 31.78 | 32.56 | 31.71 | 32.47 | 516,089 | +0.49(+1.53%) |
May 22, 2025 | 32.26 | 32.28 | 31.95 | 31.98 | 508,597 | -0.37(-1.14%) |
May 21, 2025 | 32.59 | 32.75 | 32.28 | 32.35 | 424,894 | -0.43(-1.31%) |
May 20, 2025 | 32.54 | 32.85 | 32.54 | 32.78 | 550,563 | +0.05(+0.15%) |
May 19, 2025 | 32.86 | 32.90 | 32.50 | 32.73 | 607,030 | -0.20(-0.61%) |
May 16, 2025 | 32.89 | 32.96 | 32.47 | 32.93 | 570,105 | +0.15(+0.46%) |
May 15, 2025 | 32.95 | 33.18 | 32.73 | 32.78 | 528,496 | -0.12(-0.36%) |
May 14, 2025 | 32.62 | 32.98 | 32.62 | 32.90 | 745,088 | +0.05(+0.15%) |
May 13, 2025 | 33.04 | 33.31 | 32.80 | 32.85 | 608,111 | -0.10(-0.30%) |
May 12, 2025 | 33.22 | 33.32 | 32.64 | 32.95 | 799,510 | +0.38(+1.17%) |
May 09, 2025 | 33.22 | 33.37 | 32.37 | 32.57 | 567,743 | +0.07(+0.22%) |
May 08, 2025 | 32.93 | 33.05 | 32.49 | 32.50 | 675,196 | -0.16(-0.49%) |
May 07, 2025 | 32.31 | 32.74 | 32.26 | 32.66 | 1,254,834 | +0.62(+1.94%) |
May 06, 2025 | 32.08 | 32.18 | 31.92 | 32.04 | 405,194 | -0.04(-0.12%) |
May 05, 2025 | 31.73 | 32.26 | 31.55 | 32.08 | 391,937 | +0.18(+0.56%) |
May 02, 2025 | 31.70 | 31.98 | 30.54 | 31.90 | 296,056 | +0.63(+2.01%) |