Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 32.12 | 32.36 | 31.11 | 32.19 | 1,429,126 | +0.34(+1.07%) |
Jul 01, 2025 | 29.89 | 33.06 | 29.75 | 31.85 | 1,855,648 | +1.72(+5.71%) |
Jun 30, 2025 | 30.15 | 30.56 | 29.73 | 30.13 | 1,221,945 | +0.08(+0.27%) |
Jun 27, 2025 | 30.97 | 31.27 | 29.61 | 30.05 | 6,685,924 | -0.47(-1.54%) |
Jun 26, 2025 | 30.42 | 30.60 | 30.10 | 30.52 | 1,142,699 | +0.31(+1.03%) |
Jun 25, 2025 | 30.93 | 31.09 | 29.96 | 30.21 | 1,178,722 | -0.94(-3.02%) |
Jun 24, 2025 | 30.62 | 31.40 | 30.36 | 31.15 | 1,425,815 | +0.79(+2.60%) |
Jun 23, 2025 | 30.37 | 30.55 | 29.36 | 30.36 | 1,520,138 | -0.42(-1.36%) |
Jun 20, 2025 | 30.09 | 30.89 | 29.92 | 30.78 | 1,338,978 | +0.95(+3.18%) |
Jun 18, 2025 | 30.61 | 30.95 | 29.82 | 29.83 | 1,177,097 | -0.82(-2.68%) |
Jun 17, 2025 | 31.34 | 31.83 | 30.65 | 30.65 | 1,165,639 | -0.92(-2.91%) |
Jun 16, 2025 | 31.70 | 31.78 | 30.77 | 31.57 | 1,864,546 | +0.43(+1.38%) |
Jun 13, 2025 | 31.46 | 32.27 | 30.86 | 31.14 | 1,700,459 | -0.78(-2.44%) |
Jun 12, 2025 | 31.67 | 32.12 | 31.26 | 31.92 | 1,346,829 | -0.33(-1.02%) |
Jun 11, 2025 | 33.05 | 33.08 | 32.10 | 32.25 | 1,173,035 | -0.34(-1.04%) |
Jun 10, 2025 | 32.19 | 33.50 | 32.16 | 32.59 | 1,127,167 | +0.71(+2.23%) |
Jun 09, 2025 | 32.31 | 32.40 | 31.72 | 31.88 | 1,085,025 | +0.09(+0.28%) |
Jun 06, 2025 | 31.73 | 32.16 | 31.46 | 31.79 | 899,143 | +0.44(+1.40%) |
Jun 05, 2025 | 31.14 | 31.94 | 30.96 | 31.35 | 1,562,216 | -0.23(-0.73%) |
Jun 04, 2025 | 31.36 | 32.10 | 31.11 | 31.58 | 1,357,960 | +0.03(+0.10%) |
Jun 03, 2025 | 30.21 | 31.60 | 29.62 | 31.55 | 1,460,227 | +1.42(+4.71%) |
Jun 02, 2025 | 31.00 | 31.18 | 29.75 | 30.13 | 1,762,300 | -0.99(-3.18%) |
May 30, 2025 | 31.72 | 31.86 | 30.90 | 31.12 | 1,882,760 | -0.82(-2.58%) |
May 29, 2025 | 33.69 | 33.70 | 31.35 | 31.94 | 1,450,975 | -1.29(-3.88%) |
May 28, 2025 | 32.58 | 33.62 | 32.00 | 33.23 | 1,374,217 | +1.05(+3.27%) |
May 27, 2025 | 31.91 | 32.20 | 31.16 | 32.18 | 1,795,795 | +1.04(+3.35%) |
May 23, 2025 | 30.86 | 31.54 | 30.82 | 31.14 | 1,401,746 | -0.96(-3.00%) |
May 22, 2025 | 31.76 | 32.73 | 31.57 | 32.10 | 1,702,353 | +0.23(+0.72%) |
May 21, 2025 | 32.72 | 33.43 | 31.21 | 31.87 | 4,055,575 | -4.60(-12.62%) |
May 20, 2025 | 36.21 | 37.30 | 36.21 | 36.48 | 930,786 | +0.38(+1.04%) |
May 19, 2025 | 35.99 | 36.62 | 35.55 | 36.10 | 893,581 | -0.69(-1.89%) |
May 16, 2025 | 36.42 | 37.36 | 35.80 | 36.79 | 1,382,141 | +0.79(+2.20%) |
May 15, 2025 | 35.25 | 36.19 | 34.67 | 36.00 | 1,905,586 | +0.58(+1.62%) |
May 14, 2025 | 35.14 | 35.84 | 34.63 | 35.43 | 1,131,546 | +0.06(+0.17%) |
May 13, 2025 | 36.15 | 36.17 | 34.89 | 35.37 | 1,569,209 | -0.21(-0.59%) |
May 12, 2025 | 36.34 | 38.09 | 35.21 | 35.57 | 2,362,942 | +1.70(+5.01%) |
May 09, 2025 | 34.16 | 34.56 | 33.74 | 33.88 | 1,070,785 | -0.28(-0.81%) |
May 08, 2025 | 33.10 | 34.70 | 32.84 | 34.16 | 1,072,835 | +1.65(+5.07%) |
May 07, 2025 | 32.97 | 33.20 | 32.16 | 32.51 | 1,460,140 | -0.01(-0.03%) |
May 06, 2025 | 33.05 | 33.30 | 32.19 | 32.52 | 1,467,099 | -1.05(-3.13%) |
May 05, 2025 | 34.29 | 34.33 | 33.36 | 33.57 | 2,086,636 | -1.11(-3.20%) |
May 02, 2025 | 33.32 | 34.76 | 33.05 | 34.68 | 1,491,244 | +1.61(+4.86%) |