Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 33.54 | 33.73 | 32.26 | 32.66 | 391,752 | -0.59(-1.77%) |
Jul 02, 2025 | 31.22 | 33.60 | 30.65 | 33.25 | 926,222 | +2.18(+7.02%) |
Jul 01, 2025 | 28.24 | 32.16 | 28.23 | 31.07 | 904,360 | +2.69(+9.48%) |
Jun 30, 2025 | 28.34 | 28.68 | 27.70 | 28.38 | 673,492 | +0.04(+0.14%) |
Jun 27, 2025 | 28.04 | 28.44 | 27.55 | 28.34 | 562,578 | +0.62(+2.24%) |
Jun 26, 2025 | 27.79 | 28.25 | 27.07 | 27.72 | 590,082 | +0.12(+0.43%) |
Jun 25, 2025 | 27.82 | 28.32 | 27.32 | 27.60 | 534,818 | -0.46(-1.64%) |
Jun 24, 2025 | 27.93 | 28.35 | 27.45 | 28.06 | 460,769 | +0.61(+2.22%) |
Jun 23, 2025 | 26.35 | 27.48 | 25.90 | 27.45 | 436,310 | +0.72(+2.69%) |
Jun 20, 2025 | 26.37 | 26.79 | 25.98 | 26.73 | 864,527 | +0.75(+2.89%) |
Jun 18, 2025 | 26.37 | 26.78 | 25.93 | 25.98 | 357,016 | -0.41(-1.55%) |
Jun 17, 2025 | 27.54 | 27.73 | 26.27 | 26.39 | 396,745 | -1.52(-5.45%) |
Jun 16, 2025 | 27.48 | 28.18 | 26.95 | 27.91 | 474,255 | +0.85(+3.14%) |
Jun 13, 2025 | 27.48 | 28.00 | 26.90 | 27.06 | 629,937 | -0.93(-3.32%) |
Jun 12, 2025 | 28.02 | 28.62 | 27.28 | 27.99 | 504,092 | -0.45(-1.58%) |
Jun 11, 2025 | 29.95 | 30.03 | 28.40 | 28.44 | 838,265 | -1.15(-3.89%) |
Jun 10, 2025 | 29.11 | 30.20 | 29.01 | 29.59 | 773,243 | +0.64(+2.21%) |
Jun 09, 2025 | 28.50 | 29.81 | 28.41 | 28.95 | 598,534 | +0.96(+3.43%) |
Jun 06, 2025 | 28.38 | 28.78 | 27.44 | 27.99 | 418,891 | +0.05(+0.18%) |
Jun 05, 2025 | 27.64 | 28.21 | 27.25 | 27.94 | 479,606 | +0.03(+0.11%) |
Jun 04, 2025 | 27.65 | 28.27 | 27.27 | 27.91 | 460,505 | +0.31(+1.12%) |
Jun 03, 2025 | 26.26 | 27.67 | 25.85 | 27.60 | 585,096 | +1.34(+5.10%) |
Jun 02, 2025 | 26.50 | 26.65 | 25.43 | 26.26 | 588,610 | -0.63(-2.34%) |
May 30, 2025 | 26.52 | 27.35 | 26.06 | 26.89 | 664,607 | +0.11(+0.41%) |
May 29, 2025 | 26.35 | 27.77 | 26.00 | 26.78 | 611,118 | +1.49(+5.89%) |
May 28, 2025 | 26.16 | 26.35 | 24.90 | 25.29 | 703,644 | -0.89(-3.40%) |
May 27, 2025 | 26.61 | 27.05 | 26.16 | 26.18 | 746,889 | -0.06(-0.23%) |
May 23, 2025 | 26.98 | 27.19 | 25.77 | 26.24 | 719,889 | -1.80(-6.40%) |
May 22, 2025 | 26.60 | 28.10 | 26.34 | 28.04 | 677,798 | +1.09(+4.06%) |
May 21, 2025 | 30.59 | 30.70 | 26.93 | 26.94 | 869,618 | -4.32(-13.82%) |
May 20, 2025 | 30.63 | 31.70 | 30.63 | 31.26 | 398,287 | +0.58(+1.89%) |
May 19, 2025 | 29.79 | 30.71 | 29.61 | 30.68 | 426,635 | +0.19(+0.62%) |
May 16, 2025 | 29.85 | 30.70 | 29.43 | 30.49 | 469,556 | +0.73(+2.45%) |
May 15, 2025 | 29.87 | 30.03 | 29.22 | 29.76 | 355,729 | -0.32(-1.06%) |
May 14, 2025 | 31.70 | 31.70 | 29.62 | 30.08 | 778,575 | -1.70(-5.35%) |
May 13, 2025 | 32.48 | 32.64 | 31.69 | 31.78 | 758,312 | -0.64(-1.97%) |
May 12, 2025 | 30.05 | 33.76 | 30.01 | 32.42 | 1,691,017 | +5.14(+18.84%) |
May 09, 2025 | 27.06 | 27.43 | 26.76 | 27.28 | 963,592 | +0.54(+2.02%) |
May 08, 2025 | 24.81 | 27.00 | 24.65 | 26.74 | 1,000,116 | +2.26(+9.23%) |
May 07, 2025 | 25.65 | 25.83 | 24.15 | 24.48 | 796,700 | -0.93(-3.66%) |
May 06, 2025 | 25.03 | 25.81 | 24.75 | 25.41 | 901,032 | +0.12(+0.47%) |
May 05, 2025 | 27.29 | 27.43 | 25.20 | 25.29 | 1,674,032 | -2.92(-10.35%) |
May 02, 2025 | 27.84 | 28.62 | 27.54 | 28.21 | 684,726 | +0.50(+1.80%) |