Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 29.76 | 30.32 | 29.61 | 30.18 | 1,213,779 | +0.39(+1.31%) |
Jul 01, 2025 | 28.43 | 31.25 | 28.43 | 29.79 | 1,353,540 | +0.97(+3.37%) |
Jun 30, 2025 | 28.98 | 29.83 | 28.57 | 28.82 | 1,673,750 | -0.05(-0.17%) |
Jun 27, 2025 | 28.65 | 28.95 | 28.11 | 28.87 | 10,816,993 | +0.17(+0.59%) |
Jun 26, 2025 | 28.08 | 28.74 | 27.91 | 28.70 | 1,292,477 | +0.59(+2.10%) |
Jun 25, 2025 | 28.68 | 28.68 | 27.40 | 28.11 | 995,010 | -0.56(-1.95%) |
Jun 24, 2025 | 27.97 | 28.81 | 27.58 | 28.67 | 1,233,482 | +1.02(+3.69%) |
Jun 23, 2025 | 27.69 | 28.02 | 26.91 | 27.65 | 1,113,772 | -0.38(-1.36%) |
Jun 20, 2025 | 28.79 | 28.79 | 27.64 | 28.03 | 1,521,991 | -0.30(-1.06%) |
Jun 18, 2025 | 28.00 | 28.55 | 27.84 | 28.33 | 1,210,419 | +0.30(+1.07%) |
Jun 17, 2025 | 28.87 | 29.19 | 28.02 | 28.03 | 1,160,252 | -1.19(-4.07%) |
Jun 16, 2025 | 29.08 | 29.84 | 28.77 | 29.22 | 937,027 | +0.32(+1.11%) |
Jun 13, 2025 | 29.02 | 29.57 | 28.55 | 28.90 | 927,958 | -0.98(-3.28%) |
Jun 12, 2025 | 30.84 | 30.84 | 29.75 | 29.88 | 738,727 | -1.09(-3.52%) |
Jun 11, 2025 | 31.04 | 31.45 | 30.47 | 30.97 | 1,111,511 | +0.05(+0.16%) |
Jun 10, 2025 | 30.49 | 31.44 | 30.26 | 30.92 | 822,879 | +0.71(+2.35%) |
Jun 09, 2025 | 30.33 | 30.94 | 29.89 | 30.21 | 1,027,938 | +0.68(+2.30%) |
Jun 06, 2025 | 30.21 | 30.57 | 29.06 | 29.53 | 912,124 | -0.37(-1.24%) |
Jun 05, 2025 | 31.20 | 31.38 | 29.76 | 29.90 | 1,106,619 | -1.18(-3.80%) |
Jun 04, 2025 | 30.22 | 32.28 | 30.22 | 31.08 | 1,119,652 | +0.79(+2.61%) |
Jun 03, 2025 | 29.71 | 30.59 | 29.26 | 30.29 | 986,240 | +0.64(+2.16%) |
Jun 02, 2025 | 30.45 | 30.54 | 29.43 | 29.65 | 881,533 | -1.02(-3.33%) |
May 30, 2025 | 30.65 | 30.78 | 30.16 | 30.67 | 1,323,678 | -0.08(-0.26%) |
May 29, 2025 | 32.11 | 32.11 | 30.34 | 30.75 | 939,767 | -0.95(-3.00%) |
May 28, 2025 | 31.40 | 31.95 | 30.76 | 31.70 | 1,483,197 | +0.44(+1.41%) |
May 27, 2025 | 30.61 | 31.88 | 30.21 | 31.26 | 1,568,199 | +1.52(+5.11%) |
May 23, 2025 | 29.85 | 30.90 | 29.30 | 29.74 | 1,381,909 | -0.44(-1.46%) |
May 22, 2025 | 29.47 | 30.47 | 29.22 | 30.18 | 1,551,688 | +0.60(+2.03%) |
May 21, 2025 | 31.86 | 31.95 | 29.47 | 29.58 | 1,255,534 | -2.80(-8.65%) |
May 20, 2025 | 32.49 | 32.66 | 32.02 | 32.38 | 872,143 | -0.19(-0.58%) |
May 19, 2025 | 32.77 | 33.00 | 32.23 | 32.57 | 992,241 | -0.89(-2.66%) |
May 16, 2025 | 33.08 | 33.60 | 32.33 | 33.46 | 1,056,566 | +0.43(+1.30%) |
May 15, 2025 | 33.12 | 33.42 | 32.09 | 33.03 | 1,402,726 | -0.52(-1.55%) |
May 14, 2025 | 35.12 | 35.45 | 33.53 | 33.55 | 1,260,922 | -1.96(-5.52%) |
May 13, 2025 | 37.33 | 37.75 | 35.37 | 35.51 | 1,595,979 | -1.91(-5.10%) |
May 12, 2025 | 37.84 | 38.99 | 37.30 | 37.42 | 1,845,403 | +1.08(+2.97%) |
May 09, 2025 | 36.95 | 36.95 | 35.45 | 36.34 | 3,252,875 | -0.12(-0.33%) |
May 08, 2025 | 28.66 | 37.24 | 28.54 | 36.46 | 6,903,270 | +10.61(+41.04%) |
May 07, 2025 | 26.03 | 27.31 | 25.65 | 25.85 | 4,377,611 | -0.09(-0.35%) |
May 06, 2025 | 27.41 | 27.41 | 25.84 | 25.94 | 2,389,389 | -1.75(-6.32%) |
May 05, 2025 | 29.00 | 29.12 | 27.59 | 27.69 | 2,032,598 | -1.43(-4.91%) |
May 02, 2025 | 28.49 | 29.45 | 28.06 | 29.12 | 1,332,881 | +1.24(+4.45%) |