Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2025 | 32.42 | 32.59 | 32.08 | 32.56 | 692,872 | +0.23(+0.71%) |
Jul 15, 2025 | 32.62 | 32.65 | 32.32 | 32.33 | 436,824 | +0.05(+0.15%) |
Jul 14, 2025 | 32.06 | 32.34 | 31.87 | 32.28 | 471,142 | +0.01(+0.03%) |
Jul 11, 2025 | 32.45 | 32.59 | 32.27 | 32.27 | 432,035 | -0.27(-0.83%) |
Jul 10, 2025 | 32.70 | 32.70 | 32.31 | 32.54 | 618,147 | -0.23(-0.70%) |
Jul 09, 2025 | 32.64 | 32.77 | 32.42 | 32.77 | 476,075 | +0.41(+1.27%) |
Jul 08, 2025 | 32.31 | 32.50 | 32.26 | 32.36 | 529,286 | +0.20(+0.62%) |
Jul 07, 2025 | 32.27 | 32.35 | 32.04 | 32.16 | 624,060 | -0.63(-1.92%) |
Jul 03, 2025 | 32.62 | 32.87 | 32.55 | 32.79 | 377,126 | +0.30(+0.92%) |
Jul 02, 2025 | 32.00 | 32.45 | 31.90 | 32.49 | 715,453 | +0.35(+1.09%) |
Jul 01, 2025 | 32.29 | 32.37 | 31.98 | 32.14 | 718,820 | -0.51(-1.56%) |
Jun 30, 2025 | 32.60 | 32.70 | 32.48 | 32.65 | 758,564 | +0.13(+0.40%) |
Jun 27, 2025 | 32.52 | 32.68 | 32.30 | 32.52 | 932,189 | +0.32(+0.99%) |
Jun 26, 2025 | 31.74 | 32.20 | 31.67 | 32.20 | 832,439 | +0.74(+2.35%) |
Jun 25, 2025 | 31.51 | 31.60 | 31.39 | 31.46 | 845,590 | +0.10(+0.32%) |
Jun 24, 2025 | 31.07 | 31.40 | 31.01 | 31.36 | 542,839 | +0.70(+2.28%) |
Jun 23, 2025 | 30.33 | 30.67 | 30.14 | 30.66 | 514,644 | +0.29(+0.95%) |
Jun 20, 2025 | 30.84 | 30.86 | 30.33 | 30.38 | 903,387 | -0.59(-1.90%) |
Jun 18, 2025 | 30.81 | 31.15 | 30.76 | 30.96 | 700,156 | +0.25(+0.81%) |
Jun 17, 2025 | 30.92 | 31.03 | 30.67 | 30.71 | 540,721 | -0.48(-1.54%) |
Jun 16, 2025 | 31.08 | 31.30 | 31.02 | 31.19 | 426,030 | +0.36(+1.16%) |
Jun 13, 2025 | 30.82 | 31.11 | 30.72 | 30.83 | 496,525 | -0.50(-1.59%) |
Jun 12, 2025 | 31.38 | 31.52 | 31.27 | 31.33 | 379,029 | -0.12(-0.38%) |
Jun 11, 2025 | 31.72 | 31.72 | 31.38 | 31.45 | 590,807 | -0.07(-0.22%) |
Jun 10, 2025 | 31.50 | 31.57 | 31.30 | 31.52 | 624,088 | +0.20(+0.64%) |
Jun 09, 2025 | 31.31 | 31.42 | 31.12 | 31.32 | 539,942 | +0.00(+0.00%) |
Jun 06, 2025 | 31.35 | 31.49 | 31.27 | 31.32 | 408,986 | +0.12(+0.38%) |
Jun 05, 2025 | 31.38 | 31.56 | 31.08 | 31.20 | 970,710 | -0.12(-0.38%) |
Jun 04, 2025 | 31.25 | 31.40 | 31.12 | 31.32 | 678,006 | +0.10(+0.32%) |
Jun 03, 2025 | 30.90 | 31.27 | 30.84 | 31.22 | 599,420 | +0.33(+1.07%) |
Jun 02, 2025 | 30.74 | 30.89 | 30.47 | 30.89 | 526,724 | +0.07(+0.23%) |
May 30, 2025 | 31.16 | 31.22 | 30.49 | 30.82 | 552,873 | -0.41(-1.31%) |
May 29, 2025 | 31.51 | 31.52 | 31.14 | 31.23 | 484,205 | +0.23(+0.74%) |
May 28, 2025 | 31.16 | 31.18 | 30.97 | 31.00 | 536,630 | -0.43(-1.36%) |
May 27, 2025 | 31.13 | 31.46 | 31.02 | 31.43 | 696,672 | +0.94(+3.07%) |
May 23, 2025 | 30.25 | 30.66 | 30.05 | 30.50 | 575,665 | -0.18(-0.59%) |
May 22, 2025 | 30.52 | 30.82 | 30.38 | 30.67 | 398,107 | +0.09(+0.29%) |
May 21, 2025 | 30.92 | 31.22 | 30.51 | 30.59 | 694,547 | -0.53(-1.70%) |
May 20, 2025 | 31.07 | 31.13 | 30.94 | 31.11 | 533,344 | +0.20(+0.65%) |
May 19, 2025 | 30.53 | 30.91 | 30.50 | 30.91 | 383,268 | -0.21(-0.69%) |
May 16, 2025 | 31.14 | 31.16 | 30.91 | 31.13 | 371,240 | +0.15(+0.50%) |
May 15, 2025 | 31.04 | 31.06 | 30.68 | 30.97 | 280,468 | -0.04(-0.13%) |
May 14, 2025 | 31.17 | 31.29 | 30.89 | 31.01 | 448,982 | +0.06(+0.19%) |
May 13, 2025 | 30.64 | 31.11 | 30.62 | 30.95 | 729,954 | +0.42(+1.37%) |
May 12, 2025 | 30.29 | 30.54 | 30.10 | 30.54 | 645,431 | +1.27(+4.33%) |
May 09, 2025 | 29.40 | 29.49 | 29.17 | 29.27 | 425,170 | -0.15(-0.51%) |
May 08, 2025 | 29.33 | 29.64 | 29.27 | 29.42 | 502,766 | +0.37(+1.27%) |
May 07, 2025 | 28.95 | 29.14 | 28.80 | 29.05 | 392,880 | -0.12(-0.41%) |
May 06, 2025 | 29.02 | 29.27 | 28.84 | 29.17 | 393,624 | -0.03(-0.10%) |
May 05, 2025 | 29.18 | 29.36 | 29.14 | 29.20 | 656,205 | -0.01(-0.03%) |
May 02, 2025 | 29.19 | 29.37 | 29.18 | 29.21 | 744,260 | +0.57(+1.99%) |