Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 39.61 | 40.17 | 39.30 | 39.80 | 1,428,039 | +0.25(+0.63%) |
Jul 02, 2025 | 39.27 | 39.65 | 38.76 | 39.55 | 1,672,353 | +0.11(+0.28%) |
Jul 01, 2025 | 38.33 | 40.49 | 38.19 | 39.44 | 2,904,509 | +1.24(+3.25%) |
Jun 30, 2025 | 38.50 | 38.55 | 38.01 | 38.20 | 1,208,731 | -0.22(-0.57%) |
Jun 27, 2025 | 38.83 | 39.08 | 38.06 | 38.42 | 1,524,093 | -0.35(-0.90%) |
Jun 26, 2025 | 38.74 | 38.85 | 38.43 | 38.77 | 1,171,033 | +0.20(+0.52%) |
Jun 25, 2025 | 39.12 | 39.25 | 38.00 | 38.57 | 1,771,738 | -0.52(-1.33%) |
Jun 24, 2025 | 38.87 | 39.41 | 38.77 | 39.09 | 1,351,620 | +1.04(+2.73%) |
Jun 23, 2025 | 37.57 | 38.70 | 37.48 | 38.05 | 1,602,665 | +0.58(+1.55%) |
Jun 20, 2025 | 37.65 | 37.86 | 36.37 | 37.47 | 3,911,726 | +0.34(+0.92%) |
Jun 18, 2025 | 36.79 | 37.35 | 36.37 | 37.13 | 1,431,800 | +0.53(+1.45%) |
Jun 17, 2025 | 37.36 | 37.59 | 36.49 | 36.60 | 1,577,165 | -1.00(-2.66%) |
Jun 16, 2025 | 37.32 | 38.00 | 37.26 | 37.60 | 1,540,975 | +0.88(+2.40%) |
Jun 13, 2025 | 37.04 | 37.55 | 36.66 | 36.72 | 1,309,005 | -1.18(-3.11%) |
Jun 12, 2025 | 38.17 | 38.54 | 37.76 | 37.90 | 1,136,281 | -0.65(-1.69%) |
Jun 11, 2025 | 39.65 | 39.80 | 38.14 | 38.55 | 1,207,451 | -0.92(-2.33%) |
Jun 10, 2025 | 38.53 | 39.55 | 38.50 | 39.47 | 1,617,967 | +1.08(+2.81%) |
Jun 09, 2025 | 38.06 | 39.16 | 37.98 | 38.39 | 1,814,025 | +0.66(+1.75%) |
Jun 06, 2025 | 38.20 | 38.44 | 37.63 | 37.73 | 1,020,363 | +0.22(+0.59%) |
Jun 05, 2025 | 37.89 | 38.41 | 37.45 | 37.51 | 1,096,240 | -0.20(-0.53%) |
Jun 04, 2025 | 37.12 | 38.98 | 37.09 | 37.71 | 2,208,160 | +0.84(+2.28%) |
Jun 03, 2025 | 35.83 | 36.91 | 35.50 | 36.87 | 1,426,023 | +0.95(+2.64%) |
Jun 02, 2025 | 35.65 | 36.01 | 35.44 | 35.92 | 1,399,651 | +0.12(+0.34%) |
May 30, 2025 | 36.70 | 36.96 | 35.47 | 35.80 | 1,334,365 | -1.11(-3.01%) |
May 29, 2025 | 37.60 | 37.60 | 36.61 | 36.91 | 1,438,667 | +0.17(+0.46%) |
May 28, 2025 | 37.34 | 37.38 | 36.68 | 36.74 | 1,336,319 | -0.41(-1.10%) |
May 27, 2025 | 37.35 | 37.64 | 36.84 | 37.15 | 1,661,031 | +0.60(+1.64%) |
May 23, 2025 | 36.34 | 36.77 | 36.09 | 36.55 | 1,491,947 | -0.93(-2.48%) |
May 22, 2025 | 37.54 | 38.20 | 37.44 | 37.48 | 1,221,550 | -0.27(-0.72%) |
May 21, 2025 | 38.85 | 39.02 | 37.68 | 37.75 | 1,592,756 | -1.37(-3.50%) |
May 20, 2025 | 38.86 | 39.24 | 38.49 | 39.12 | 1,311,536 | -0.01(-0.03%) |
May 19, 2025 | 38.74 | 39.17 | 38.67 | 39.13 | 1,012,032 | -0.41(-1.04%) |
May 16, 2025 | 39.60 | 39.69 | 39.02 | 39.54 | 1,391,916 | +0.00(+0.00%) |
May 15, 2025 | 39.51 | 39.96 | 39.13 | 39.54 | 1,527,499 | -0.49(-1.22%) |
May 14, 2025 | 39.67 | 40.11 | 39.24 | 40.03 | 1,630,379 | +0.33(+0.83%) |
May 13, 2025 | 39.04 | 39.94 | 39.02 | 39.70 | 1,815,601 | +0.68(+1.74%) |
May 12, 2025 | 38.70 | 39.70 | 38.16 | 39.02 | 2,397,719 | +2.64(+7.26%) |
May 09, 2025 | 36.41 | 36.58 | 36.00 | 36.38 | 991,598 | +0.44(+1.22%) |
May 08, 2025 | 35.74 | 36.44 | 35.40 | 35.94 | 1,415,189 | +0.65(+1.84%) |
May 07, 2025 | 34.50 | 35.45 | 34.50 | 35.29 | 1,699,816 | +0.38(+1.09%) |
May 06, 2025 | 36.00 | 37.05 | 34.35 | 34.91 | 2,631,444 | -0.97(-2.70%) |
May 05, 2025 | 35.88 | 36.38 | 35.72 | 35.88 | 1,983,284 | -0.52(-1.43%) |
May 02, 2025 | 36.29 | 36.64 | 35.89 | 36.40 | 1,505,660 | +1.22(+3.47%) |