Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 38.88 | 39.41 | 38.49 | 39.38 | 848,642 | +0.50(+1.29%) |
Jul 01, 2025 | 37.29 | 39.38 | 37.29 | 38.88 | 905,029 | +1.54(+4.12%) |
Jun 30, 2025 | 37.81 | 37.91 | 37.26 | 37.34 | 713,311 | -0.20(-0.53%) |
Jun 27, 2025 | 37.12 | 37.61 | 36.85 | 37.54 | 1,087,021 | +0.64(+1.73%) |
Jun 26, 2025 | 36.46 | 36.95 | 36.04 | 36.90 | 606,171 | +0.51(+1.40%) |
Jun 25, 2025 | 37.31 | 37.38 | 36.31 | 36.39 | 1,050,738 | -0.73(-1.97%) |
Jun 24, 2025 | 37.46 | 37.74 | 37.10 | 37.12 | 1,371,485 | +0.28(+0.76%) |
Jun 23, 2025 | 37.02 | 37.32 | 36.34 | 36.84 | 959,150 | -0.30(-0.81%) |
Jun 20, 2025 | 37.01 | 37.31 | 36.49 | 37.14 | 2,458,319 | +0.33(+0.90%) |
Jun 18, 2025 | 37.20 | 37.88 | 36.79 | 36.81 | 1,196,502 | -0.39(-1.05%) |
Jun 17, 2025 | 37.47 | 37.59 | 36.89 | 37.20 | 987,716 | -0.68(-1.80%) |
Jun 16, 2025 | 36.20 | 38.07 | 36.06 | 37.88 | 1,191,509 | +2.13(+5.96%) |
Jun 13, 2025 | 36.00 | 36.26 | 35.48 | 35.75 | 811,827 | -0.80(-2.19%) |
Jun 12, 2025 | 36.80 | 37.30 | 36.51 | 36.55 | 776,089 | -0.55(-1.48%) |
Jun 11, 2025 | 37.37 | 37.81 | 36.89 | 37.10 | 1,106,020 | +0.05(+0.13%) |
Jun 10, 2025 | 36.82 | 37.33 | 36.33 | 37.05 | 771,339 | +0.35(+0.95%) |
Jun 09, 2025 | 36.04 | 36.92 | 36.04 | 36.70 | 959,238 | +0.72(+2.00%) |
Jun 06, 2025 | 36.52 | 36.77 | 35.94 | 35.98 | 1,051,411 | -0.29(-0.80%) |
Jun 05, 2025 | 36.64 | 36.72 | 36.19 | 36.27 | 665,924 | -0.31(-0.85%) |
Jun 04, 2025 | 36.27 | 36.78 | 35.84 | 36.58 | 716,933 | +0.25(+0.69%) |
Jun 03, 2025 | 35.60 | 36.46 | 34.84 | 36.33 | 1,128,619 | +0.71(+1.99%) |
Jun 02, 2025 | 35.85 | 36.08 | 35.30 | 35.62 | 1,316,670 | -0.34(-0.95%) |
May 30, 2025 | 36.08 | 36.54 | 35.45 | 35.96 | 1,429,769 | -0.35(-0.96%) |
May 29, 2025 | 36.98 | 37.09 | 36.20 | 36.31 | 840,369 | -0.20(-0.55%) |
May 28, 2025 | 37.01 | 37.21 | 36.50 | 36.51 | 959,877 | -0.65(-1.75%) |
May 27, 2025 | 36.95 | 37.20 | 36.38 | 37.16 | 701,182 | +0.85(+2.34%) |
May 23, 2025 | 35.76 | 36.52 | 35.66 | 36.31 | 889,471 | -0.22(-0.60%) |
May 22, 2025 | 36.68 | 37.24 | 36.32 | 36.53 | 1,048,528 | -0.02(-0.05%) |
May 21, 2025 | 36.64 | 37.16 | 36.51 | 36.55 | 1,308,310 | -0.49(-1.32%) |
May 20, 2025 | 37.36 | 37.63 | 36.95 | 37.04 | 766,652 | -0.46(-1.23%) |
May 19, 2025 | 37.11 | 37.79 | 36.85 | 37.50 | 978,129 | -0.30(-0.79%) |
May 16, 2025 | 38.12 | 38.23 | 37.74 | 37.80 | 1,049,771 | -0.09(-0.24%) |
May 15, 2025 | 38.71 | 38.85 | 37.50 | 37.89 | 1,093,339 | -1.00(-2.57%) |
May 14, 2025 | 38.85 | 39.51 | 38.70 | 38.89 | 1,187,620 | +0.12(+0.31%) |
May 13, 2025 | 39.49 | 39.94 | 38.73 | 38.77 | 1,364,350 | -0.57(-1.45%) |
May 12, 2025 | 38.53 | 39.38 | 37.96 | 39.34 | 1,880,616 | +2.32(+6.27%) |
May 09, 2025 | 37.11 | 37.74 | 36.71 | 37.02 | 1,617,634 | +0.25(+0.68%) |
May 08, 2025 | 35.36 | 37.25 | 35.22 | 36.77 | 1,872,712 | +1.45(+4.11%) |
May 07, 2025 | 34.87 | 35.64 | 34.67 | 35.32 | 1,658,870 | +1.23(+3.61%) |
May 06, 2025 | 33.35 | 35.09 | 33.11 | 34.09 | 1,671,104 | -1.26(-3.56%) |
May 05, 2025 | 34.64 | 36.16 | 34.55 | 35.35 | 1,023,080 | +0.04(+0.11%) |
May 02, 2025 | 35.81 | 36.24 | 35.16 | 35.31 | 668,257 | -0.13(-0.37%) |