Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 33.60 | 34.04 | 33.34 | 33.64 | 903,835 | +0.06(+0.18%) |
Jul 01, 2025 | 33.61 | 33.88 | 32.88 | 33.58 | 1,409,621 | -0.20(-0.59%) |
Jun 30, 2025 | 33.18 | 33.85 | 33.15 | 33.78 | 1,395,996 | +0.98(+2.99%) |
Jun 27, 2025 | 33.30 | 33.52 | 32.73 | 32.80 | 2,586,692 | -0.47(-1.41%) |
Jun 26, 2025 | 33.70 | 34.72 | 32.60 | 33.27 | 1,040,202 | -0.25(-0.75%) |
Jun 25, 2025 | 33.61 | 34.45 | 33.10 | 33.52 | 2,734,787 | +0.01(+0.03%) |
Jun 24, 2025 | 33.63 | 33.82 | 33.25 | 33.51 | 2,968,585 | +0.04(+0.12%) |
Jun 23, 2025 | 32.24 | 33.53 | 31.78 | 33.47 | 1,964,777 | +1.18(+3.65%) |
Jun 20, 2025 | 32.85 | 33.11 | 32.06 | 32.29 | 4,533,735 | -0.46(-1.40%) |
Jun 18, 2025 | 32.81 | 33.37 | 32.49 | 32.75 | 2,502,954 | -0.08(-0.24%) |
Jun 17, 2025 | 32.19 | 32.97 | 32.17 | 32.83 | 1,684,556 | +0.48(+1.48%) |
Jun 16, 2025 | 31.88 | 32.50 | 31.88 | 32.35 | 1,143,824 | +0.49(+1.54%) |
Jun 13, 2025 | 31.51 | 32.43 | 31.44 | 31.86 | 1,497,004 | +0.04(+0.13%) |
Jun 12, 2025 | 31.35 | 32.08 | 31.20 | 31.82 | 1,387,862 | +0.42(+1.34%) |
Jun 11, 2025 | 32.39 | 32.41 | 31.03 | 31.40 | 2,489,939 | -1.00(-3.09%) |
Jun 10, 2025 | 32.60 | 33.25 | 32.37 | 32.40 | 2,855,576 | -0.15(-0.46%) |
Jun 09, 2025 | 32.98 | 33.20 | 32.53 | 32.55 | 1,947,631 | -0.32(-0.97%) |
Jun 06, 2025 | 32.85 | 32.94 | 32.57 | 32.87 | 1,889,684 | +0.31(+0.95%) |
Jun 05, 2025 | 32.63 | 32.97 | 32.48 | 32.56 | 1,744,954 | +0.01(+0.03%) |
Jun 04, 2025 | 32.79 | 33.21 | 32.55 | 32.55 | 1,195,159 | -0.19(-0.58%) |
Jun 03, 2025 | 32.18 | 32.90 | 32.04 | 32.74 | 1,519,652 | +0.54(+1.68%) |
Jun 02, 2025 | 32.14 | 32.47 | 31.91 | 32.20 | 1,461,474 | -0.02(-0.06%) |
May 30, 2025 | 32.20 | 32.35 | 31.91 | 32.22 | 1,437,413 | +0.07(+0.22%) |
May 29, 2025 | 32.02 | 32.19 | 31.63 | 32.15 | 1,507,574 | +0.15(+0.47%) |
May 28, 2025 | 32.40 | 32.68 | 32.00 | 32.00 | 1,408,310 | -0.57(-1.75%) |
May 27, 2025 | 32.24 | 32.76 | 32.05 | 32.57 | 1,279,812 | +0.67(+2.10%) |
May 23, 2025 | 31.55 | 32.17 | 31.51 | 31.90 | 849,113 | -0.12(-0.37%) |
May 22, 2025 | 32.05 | 32.35 | 31.90 | 32.02 | 720,344 | -0.03(-0.09%) |
May 21, 2025 | 32.14 | 32.58 | 31.89 | 32.05 | 876,362 | -0.64(-1.96%) |
May 20, 2025 | 32.79 | 32.95 | 32.49 | 32.69 | 1,066,708 | +0.04(+0.12%) |
May 19, 2025 | 32.40 | 33.02 | 32.14 | 32.65 | 975,370 | -0.25(-0.76%) |
May 16, 2025 | 33.14 | 33.34 | 32.87 | 32.90 | 739,728 | -0.21(-0.63%) |
May 15, 2025 | 32.92 | 33.32 | 32.81 | 33.11 | 625,177 | +0.12(+0.36%) |
May 14, 2025 | 33.49 | 33.60 | 32.96 | 32.99 | 843,944 | -0.50(-1.49%) |
May 13, 2025 | 33.82 | 33.85 | 33.45 | 33.49 | 1,994,107 | +0.01(+0.03%) |
May 12, 2025 | 32.73 | 33.68 | 32.32 | 33.48 | 3,329,525 | +1.96(+6.22%) |
May 09, 2025 | 32.14 | 32.30 | 31.45 | 31.52 | 2,558,078 | -0.49(-1.53%) |
May 08, 2025 | 31.30 | 32.41 | 31.22 | 32.01 | 3,267,045 | +0.71(+2.27%) |
May 07, 2025 | 31.31 | 31.50 | 30.94 | 31.30 | 1,739,744 | +0.17(+0.55%) |
May 06, 2025 | 30.88 | 31.88 | 30.74 | 31.13 | 1,395,184 | -0.13(-0.42%) |
May 05, 2025 | 30.48 | 32.02 | 30.34 | 31.26 | 1,400,609 | +0.49(+1.59%) |
May 02, 2025 | 31.06 | 31.06 | 30.27 | 30.77 | 1,984,182 | +0.03(+0.10%) |