Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 27.25 | 27.97 | 26.89 | 27.44 | 946,658 | +0.20(+0.73%) |
Jul 01, 2025 | 27.55 | 27.90 | 27.24 | 27.24 | 702,389 | -0.43(-1.55%) |
Jun 30, 2025 | 28.51 | 28.54 | 27.08 | 27.67 | 952,414 | -0.37(-1.32%) |
Jun 27, 2025 | 28.50 | 28.86 | 27.91 | 28.04 | 8,685,934 | -0.45(-1.58%) |
Jun 26, 2025 | 28.64 | 28.70 | 27.94 | 28.49 | 432,548 | +0.11(+0.39%) |
Jun 25, 2025 | 28.91 | 29.23 | 28.22 | 28.38 | 584,625 | -0.68(-2.34%) |
Jun 24, 2025 | 28.92 | 29.20 | 28.48 | 29.06 | 686,276 | +0.34(+1.18%) |
Jun 23, 2025 | 28.61 | 29.29 | 28.25 | 28.72 | 701,134 | +0.28(+0.98%) |
Jun 20, 2025 | 28.13 | 28.52 | 27.80 | 28.44 | 654,925 | +0.51(+1.83%) |
Jun 18, 2025 | 27.95 | 28.24 | 27.62 | 27.93 | 487,812 | -0.02(-0.07%) |
Jun 17, 2025 | 28.15 | 28.28 | 27.65 | 27.95 | 596,494 | -0.46(-1.62%) |
Jun 16, 2025 | 28.06 | 28.68 | 27.65 | 28.41 | 674,257 | +0.11(+0.39%) |
Jun 13, 2025 | 27.29 | 28.32 | 26.54 | 28.30 | 907,318 | +0.57(+2.06%) |
Jun 12, 2025 | 30.21 | 30.21 | 27.65 | 27.73 | 1,336,258 | -2.49(-8.24%) |
Jun 11, 2025 | 29.84 | 30.69 | 29.70 | 30.22 | 702,152 | +0.45(+1.51%) |
Jun 10, 2025 | 30.45 | 30.68 | 29.64 | 29.77 | 561,611 | -0.56(-1.85%) |
Jun 09, 2025 | 30.49 | 30.60 | 29.94 | 30.33 | 532,436 | +0.10(+0.33%) |
Jun 06, 2025 | 29.38 | 30.27 | 29.38 | 30.23 | 1,070,668 | +0.71(+2.41%) |
Jun 05, 2025 | 28.76 | 29.73 | 28.65 | 29.52 | 1,058,822 | +0.64(+2.22%) |
Jun 04, 2025 | 29.19 | 29.48 | 28.74 | 28.88 | 815,740 | -0.23(-0.79%) |
Jun 03, 2025 | 27.92 | 29.71 | 27.70 | 29.11 | 1,109,763 | +1.19(+4.26%) |
Jun 02, 2025 | 27.54 | 28.29 | 27.20 | 27.92 | 653,785 | +0.56(+2.05%) |
May 30, 2025 | 27.14 | 27.63 | 26.58 | 27.36 | 543,644 | +0.18(+0.66%) |
May 29, 2025 | 27.90 | 27.90 | 27.08 | 27.18 | 523,559 | -0.08(-0.29%) |
May 28, 2025 | 26.46 | 27.86 | 26.28 | 27.26 | 720,116 | +0.77(+2.91%) |
May 27, 2025 | 27.01 | 27.09 | 26.41 | 26.49 | 646,540 | -0.40(-1.49%) |
May 23, 2025 | 25.93 | 27.03 | 25.70 | 26.89 | 590,362 | +0.94(+3.62%) |
May 22, 2025 | 25.91 | 26.26 | 25.77 | 25.95 | 369,949 | -0.17(-0.65%) |
May 21, 2025 | 26.54 | 26.62 | 26.00 | 26.12 | 374,410 | -0.58(-2.17%) |
May 20, 2025 | 26.77 | 27.06 | 26.33 | 26.70 | 308,846 | -0.04(-0.15%) |
May 19, 2025 | 26.25 | 26.78 | 25.96 | 26.74 | 426,268 | +0.49(+1.87%) |
May 16, 2025 | 25.89 | 26.40 | 25.40 | 26.25 | 541,891 | +0.38(+1.47%) |
May 15, 2025 | 25.28 | 25.95 | 24.85 | 25.87 | 295,469 | +0.84(+3.36%) |
May 14, 2025 | 25.60 | 25.84 | 24.85 | 25.03 | 555,517 | -0.57(-2.23%) |
May 13, 2025 | 26.95 | 27.19 | 25.37 | 25.60 | 414,219 | -1.24(-4.62%) |
May 12, 2025 | 26.00 | 26.91 | 26.00 | 26.84 | 308,978 | +0.81(+3.11%) |
May 09, 2025 | 26.86 | 27.14 | 26.01 | 26.03 | 272,068 | -0.69(-2.58%) |
May 08, 2025 | 26.66 | 27.00 | 25.97 | 26.72 | 373,453 | -0.05(-0.19%) |
May 07, 2025 | 27.00 | 27.00 | 26.39 | 26.77 | 441,892 | -0.17(-0.63%) |
May 06, 2025 | 27.52 | 27.71 | 26.56 | 26.94 | 562,072 | -0.84(-3.02%) |
May 05, 2025 | 27.77 | 28.56 | 27.56 | 27.78 | 565,850 | +0.13(+0.47%) |
May 02, 2025 | 27.78 | 28.05 | 27.43 | 27.65 | 662,350 | -0.09(-0.32%) |