Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 28.20 | 28.88 | 28.13 | 28.85 | 46,432,120 | +0.71(+2.52%) |
Jun 27, 2025 | 28.05 | 28.29 | 28.00 | 28.14 | 18,680,664 | +0.01(+0.04%) |
Jun 26, 2025 | 27.84 | 28.16 | 27.77 | 28.13 | 27,287,524 | +0.56(+2.03%) |
Jun 25, 2025 | 27.71 | 27.82 | 27.50 | 27.57 | 25,969,868 | -0.41(-1.47%) |
Jun 24, 2025 | 27.80 | 28.22 | 27.80 | 27.98 | 26,080,350 | +0.32(+1.16%) |
Jun 23, 2025 | 27.64 | 27.72 | 27.45 | 27.66 | 20,150,248 | -0.01(-0.04%) |
Jun 20, 2025 | 28.07 | 28.08 | 27.66 | 27.67 | 19,646,164 | -0.41(-1.46%) |
Jun 18, 2025 | 28.18 | 28.21 | 28.02 | 28.08 | 14,357,447 | -0.03(-0.11%) |
Jun 17, 2025 | 28.30 | 28.39 | 27.96 | 28.11 | 31,096,456 | -0.20(-0.71%) |
Jun 16, 2025 | 27.90 | 28.36 | 27.90 | 28.31 | 27,860,566 | +0.68(+2.48%) |
Jun 13, 2025 | 27.41 | 27.66 | 27.32 | 27.62 | 37,543,408 | -0.01(-0.04%) |
Jun 12, 2025 | 27.55 | 27.73 | 27.45 | 27.63 | 21,535,256 | -0.07(-0.25%) |
Jun 11, 2025 | 27.20 | 27.78 | 27.09 | 27.70 | 27,300,574 | +0.49(+1.80%) |
Jun 10, 2025 | 27.29 | 27.56 | 27.14 | 27.21 | 21,113,320 | +0.10(+0.36%) |
Jun 09, 2025 | 26.90 | 27.19 | 26.70 | 27.11 | 21,170,562 | -0.10(-0.36%) |
Jun 06, 2025 | 27.17 | 27.27 | 26.95 | 27.21 | 20,356,744 | +0.12(+0.43%) |
Jun 05, 2025 | 27.20 | 27.33 | 27.02 | 27.09 | 30,538,432 | +0.16(+0.58%) |
Jun 04, 2025 | 27.23 | 27.39 | 26.89 | 26.94 | 22,065,492 | -0.14(-0.51%) |
Jun 03, 2025 | 26.69 | 27.14 | 26.55 | 27.08 | 26,097,312 | +0.30(+1.14%) |
Jun 02, 2025 | 26.98 | 27.02 | 26.61 | 26.77 | 20,408,932 | +0.06(+0.22%) |
May 30, 2025 | 26.97 | 26.97 | 26.56 | 26.71 | 25,225,538 | -0.48(-1.77%) |
May 29, 2025 | 27.25 | 27.34 | 27.08 | 27.19 | 20,563,868 | +0.01(+0.04%) |
May 28, 2025 | 27.18 | 27.32 | 27.02 | 27.18 | 14,925,215 | -0.29(-1.07%) |
May 27, 2025 | 27.41 | 27.62 | 27.31 | 27.48 | 19,427,108 | +0.33(+1.23%) |
May 23, 2025 | 26.34 | 27.14 | 26.27 | 27.14 | 35,013,572 | +0.13(+0.47%) |
May 22, 2025 | 27.12 | 27.63 | 26.97 | 27.02 | 40,899,580 | -0.15(-0.54%) |
May 21, 2025 | 27.49 | 27.53 | 27.07 | 27.16 | 17,406,816 | -0.48(-1.74%) |
May 20, 2025 | 27.61 | 27.64 | 27.38 | 27.64 | 18,828,914 | -0.02(-0.07%) |
May 19, 2025 | 27.32 | 27.83 | 27.32 | 27.66 | 20,568,808 | +0.18(+0.64%) |
May 16, 2025 | 27.14 | 27.59 | 27.11 | 27.49 | 22,146,638 | -0.01(-0.04%) |
May 15, 2025 | 27.70 | 27.78 | 27.32 | 27.50 | 30,375,504 | -0.19(-0.67%) |
May 14, 2025 | 27.73 | 27.89 | 27.60 | 27.68 | 33,819,108 | -0.13(-0.46%) |
May 13, 2025 | 27.38 | 27.93 | 27.29 | 27.81 | 42,133,768 | +0.82(+3.06%) |
May 12, 2025 | 27.17 | 27.22 | 26.85 | 26.99 | 24,624,624 | -0.07(-0.25%) |
May 09, 2025 | 27.03 | 27.17 | 26.97 | 27.06 | 17,979,722 | +0.08(+0.29%) |
May 08, 2025 | 26.64 | 27.16 | 26.60 | 26.98 | 37,355,840 | +1.06(+4.09%) |
May 07, 2025 | 26.11 | 26.11 | 25.80 | 25.92 | 16,503,162 | -0.21(-0.79%) |
May 06, 2025 | 26.13 | 26.21 | 26.01 | 26.12 | 11,393,291 | -0.10(-0.37%) |
May 05, 2025 | 26.70 | 26.70 | 26.21 | 26.22 | 22,058,892 | -0.40(-1.51%) |
May 02, 2025 | 26.70 | 26.78 | 26.53 | 26.62 | 13,745,422 | +0.24(+0.89%) |