Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 27.52 | 27.77 | 27.28 | 27.55 | 4,449,552 | -0.15(-0.54%) |
Jul 01, 2025 | 28.43 | 28.44 | 27.66 | 27.70 | 4,907,013 | -0.90(-3.15%) |
Jun 30, 2025 | 28.44 | 28.70 | 28.17 | 28.60 | 3,520,140 | +0.48(+1.71%) |
Jun 27, 2025 | 28.08 | 28.15 | 27.66 | 28.12 | 5,986,329 | +0.13(+0.46%) |
Jun 26, 2025 | 28.65 | 28.65 | 27.84 | 27.99 | 3,624,654 | -0.55(-1.93%) |
Jun 25, 2025 | 28.79 | 29.07 | 28.48 | 28.54 | 2,591,949 | -0.30(-1.04%) |
Jun 24, 2025 | 28.88 | 29.04 | 28.52 | 28.84 | 2,980,760 | +0.12(+0.42%) |
Jun 23, 2025 | 28.62 | 28.77 | 28.31 | 28.72 | 2,609,430 | +0.02(+0.07%) |
Jun 20, 2025 | 28.33 | 28.75 | 28.24 | 28.70 | 9,148,447 | +0.38(+1.34%) |
Jun 18, 2025 | 29.07 | 29.10 | 28.20 | 28.32 | 3,134,763 | -0.63(-2.18%) |
Jun 17, 2025 | 28.49 | 29.03 | 28.34 | 28.95 | 2,994,849 | +0.30(+1.05%) |
Jun 16, 2025 | 28.16 | 28.70 | 28.09 | 28.65 | 3,630,642 | +0.56(+1.99%) |
Jun 13, 2025 | 27.75 | 28.33 | 27.68 | 28.09 | 3,202,713 | +0.04(+0.14%) |
Jun 12, 2025 | 28.32 | 28.49 | 27.93 | 28.05 | 3,858,520 | -0.32(-1.13%) |
Jun 11, 2025 | 28.89 | 28.89 | 28.07 | 28.37 | 3,597,350 | -0.57(-1.97%) |
Jun 10, 2025 | 29.44 | 29.62 | 28.87 | 28.94 | 2,803,051 | -0.53(-1.80%) |
Jun 09, 2025 | 29.47 | 29.61 | 29.29 | 29.47 | 3,358,724 | +0.00(+0.00%) |
Jun 06, 2025 | 29.72 | 29.80 | 29.35 | 29.47 | 2,572,802 | -0.04(-0.14%) |
Jun 05, 2025 | 29.34 | 29.77 | 29.26 | 29.51 | 3,745,352 | +0.31(+1.06%) |
Jun 04, 2025 | 29.45 | 29.64 | 29.11 | 29.20 | 2,986,857 | -0.33(-1.12%) |
Jun 03, 2025 | 29.12 | 29.55 | 28.89 | 29.53 | 3,489,392 | +0.41(+1.41%) |
Jun 02, 2025 | 28.81 | 29.25 | 28.79 | 29.12 | 2,533,989 | +0.26(+0.90%) |
May 30, 2025 | 28.78 | 28.95 | 28.49 | 28.86 | 3,236,437 | +0.19(+0.66%) |
May 29, 2025 | 28.67 | 28.75 | 28.32 | 28.67 | 3,298,313 | +0.01(+0.03%) |
May 28, 2025 | 28.41 | 28.91 | 28.39 | 28.66 | 2,688,244 | +0.25(+0.88%) |
May 27, 2025 | 28.89 | 28.89 | 28.15 | 28.41 | 3,827,077 | -0.18(-0.63%) |
May 23, 2025 | 28.44 | 28.84 | 28.41 | 28.59 | 2,825,996 | -0.15(-0.52%) |
May 22, 2025 | 28.59 | 28.86 | 28.44 | 28.74 | 2,471,557 | +0.15(+0.52%) |
May 21, 2025 | 28.46 | 29.05 | 28.44 | 28.59 | 3,158,398 | -0.08(-0.28%) |
May 20, 2025 | 28.56 | 28.78 | 28.48 | 28.67 | 3,066,943 | -0.03(-0.10%) |
May 19, 2025 | 28.59 | 28.80 | 28.46 | 28.70 | 3,371,713 | -0.21(-0.73%) |
May 16, 2025 | 29.23 | 29.43 | 28.74 | 28.91 | 6,113,434 | -0.55(-1.87%) |
May 15, 2025 | 29.53 | 29.66 | 29.32 | 29.46 | 2,893,663 | -0.15(-0.51%) |
May 14, 2025 | 29.59 | 29.90 | 29.43 | 29.61 | 3,326,321 | -0.09(-0.30%) |
May 13, 2025 | 29.44 | 29.93 | 29.33 | 29.70 | 3,924,691 | +0.41(+1.40%) |
May 12, 2025 | 30.00 | 30.27 | 29.04 | 29.29 | 4,317,319 | -0.17(-0.58%) |
May 09, 2025 | 30.27 | 30.40 | 29.32 | 29.46 | 5,050,265 | -0.23(-0.77%) |
May 08, 2025 | 29.50 | 29.93 | 29.32 | 29.69 | 4,789,490 | +0.28(+0.95%) |
May 07, 2025 | 28.82 | 29.43 | 28.82 | 29.41 | 4,433,579 | +0.60(+2.08%) |
May 06, 2025 | 28.66 | 29.20 | 28.64 | 28.81 | 3,321,467 | -0.17(-0.59%) |
May 05, 2025 | 28.37 | 29.27 | 28.31 | 28.98 | 3,367,458 | +0.37(+1.29%) |
May 02, 2025 | 29.14 | 29.20 | 28.61 | 28.61 | 4,139,941 | -0.23(-0.80%) |