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 | +0.17(+0.60%) |
Jun 13, 2025 | 27.92 | 28.18 | 27.83 | 28.14 | 36,856,312 | -0.01(-0.04%) |
Jun 12, 2025 | 28.06 | 28.25 | 27.96 | 28.15 | 21,141,132 | -0.07(-0.25%) |
Jun 11, 2025 | 27.71 | 28.30 | 27.60 | 28.22 | 26,800,934 | +0.50(+1.80%) |
Jun 10, 2025 | 27.80 | 28.07 | 27.64 | 27.72 | 20,726,918 | +0.10(+0.36%) |
Jun 09, 2025 | 27.40 | 27.70 | 27.20 | 27.62 | 20,783,112 | -0.10(-0.36%) |
Jun 06, 2025 | 27.68 | 27.78 | 27.45 | 27.72 | 19,984,188 | +0.12(+0.43%) |
Jun 05, 2025 | 27.71 | 27.84 | 27.52 | 27.60 | 29,979,536 | +0.16(+0.58%) |
Jun 04, 2025 | 27.74 | 27.91 | 27.39 | 27.44 | 21,661,664 | -0.14(-0.51%) |
Jun 03, 2025 | 27.19 | 27.64 | 27.05 | 27.58 | 25,619,696 | +0.31(+1.14%) |
Jun 02, 2025 | 27.48 | 27.52 | 27.11 | 27.27 | 20,035,420 | +0.06(+0.22%) |
May 30, 2025 | 27.47 | 27.47 | 27.06 | 27.21 | 24,763,876 | -0.49(-1.77%) |
May 29, 2025 | 27.76 | 27.84 | 27.58 | 27.70 | 20,187,522 | +0.01(+0.04%) |
May 28, 2025 | 27.69 | 27.83 | 27.52 | 27.69 | 14,652,063 | -0.30(-1.07%) |
May 27, 2025 | 27.92 | 28.13 | 27.82 | 27.99 | 19,071,566 | +0.34(+1.23%) |
May 23, 2025 | 26.83 | 27.65 | 26.78 | 27.65 | 34,372,776 | +0.13(+0.47%) |
May 22, 2025 | 27.63 | 28.14 | 27.47 | 27.52 | 40,151,060 | -0.15(-0.54%) |
May 21, 2025 | 28.00 | 28.05 | 27.57 | 27.67 | 17,088,248 | -0.49(-1.74%) |
May 20, 2025 | 28.12 | 28.16 | 27.89 | 28.16 | 18,484,320 | -0.02(-0.07%) |
May 19, 2025 | 27.83 | 28.35 | 27.83 | 28.18 | 20,192,370 | +0.18(+0.64%) |
May 16, 2025 | 27.65 | 28.10 | 27.62 | 28.00 | 21,741,324 | -0.01(-0.04%) |
May 15, 2025 | 28.22 | 28.30 | 27.83 | 28.01 | 29,819,590 | -0.19(-0.67%) |
May 14, 2025 | 28.25 | 28.41 | 28.11 | 28.20 | 33,200,174 | -0.13(-0.46%) |
May 13, 2025 | 27.89 | 28.45 | 27.80 | 28.33 | 41,362,664 | +0.84(+3.06%) |
May 12, 2025 | 27.68 | 27.73 | 27.35 | 27.49 | 24,173,960 | -0.07(-0.25%) |
May 09, 2025 | 27.53 | 27.68 | 27.48 | 27.56 | 17,650,668 | +0.08(+0.29%) |
May 08, 2025 | 27.14 | 27.67 | 27.09 | 27.48 | 36,672,176 | +1.08(+4.09%) |
May 07, 2025 | 26.60 | 26.60 | 26.28 | 26.40 | 16,201,132 | -0.21(-0.79%) |
May 06, 2025 | 26.62 | 26.70 | 26.49 | 26.61 | 11,184,778 | -0.10(-0.37%) |
May 05, 2025 | 27.20 | 27.20 | 26.70 | 26.71 | 21,655,184 | -0.41(-1.51%) |
May 02, 2025 | 27.20 | 27.28 | 27.02 | 27.12 | 13,493,862 | +0.24(+0.89%) |