Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 32.24 | 32.92 | 32.09 | 32.85 | 2,328,549 | +0.85(+2.66%) |
Jul 01, 2025 | 31.04 | 32.77 | 31.04 | 32.00 | 1,759,606 | +0.97(+3.13%) |
Jun 30, 2025 | 31.47 | 31.63 | 30.90 | 31.03 | 1,095,429 | -0.22(-0.70%) |
Jun 27, 2025 | 31.50 | 31.77 | 31.04 | 31.25 | 1,910,094 | -0.12(-0.38%) |
Jun 26, 2025 | 31.07 | 31.76 | 31.07 | 31.37 | 1,438,260 | +0.43(+1.39%) |
Jun 25, 2025 | 31.18 | 31.22 | 30.77 | 30.94 | 1,518,230 | -0.29(-0.93%) |
Jun 24, 2025 | 31.14 | 31.50 | 31.05 | 31.23 | 2,136,468 | +0.44(+1.43%) |
Jun 23, 2025 | 30.12 | 30.80 | 29.95 | 30.79 | 1,242,374 | +0.48(+1.58%) |
Jun 20, 2025 | 30.54 | 30.67 | 30.18 | 30.31 | 1,252,003 | -0.15(-0.49%) |
Jun 18, 2025 | 30.90 | 31.12 | 30.41 | 30.46 | 1,322,900 | -0.44(-1.42%) |
Jun 17, 2025 | 31.18 | 31.38 | 30.85 | 30.90 | 1,201,358 | -0.49(-1.56%) |
Jun 16, 2025 | 31.21 | 31.62 | 31.05 | 31.39 | 850,930 | +0.53(+1.72%) |
Jun 13, 2025 | 31.61 | 31.97 | 30.80 | 30.86 | 944,844 | -1.20(-3.74%) |
Jun 12, 2025 | 31.77 | 32.09 | 31.55 | 32.06 | 748,003 | -0.02(-0.06%) |
Jun 11, 2025 | 32.78 | 32.87 | 32.02 | 32.08 | 865,482 | -0.67(-2.03%) |
Jun 10, 2025 | 32.81 | 33.01 | 32.55 | 32.75 | 789,034 | +0.06(+0.18%) |
Jun 09, 2025 | 32.36 | 32.93 | 32.24 | 32.69 | 868,464 | +0.61(+1.89%) |
Jun 06, 2025 | 31.98 | 32.20 | 31.81 | 32.08 | 687,714 | +0.47(+1.48%) |
Jun 05, 2025 | 32.01 | 32.04 | 31.33 | 31.61 | 781,419 | -0.25(-0.78%) |
Jun 04, 2025 | 31.95 | 32.16 | 31.84 | 31.86 | 1,129,674 | -0.09(-0.28%) |
Jun 03, 2025 | 31.54 | 32.08 | 31.29 | 31.95 | 961,538 | +0.41(+1.29%) |
Jun 02, 2025 | 31.93 | 32.22 | 31.16 | 31.54 | 1,030,945 | -0.46(-1.43%) |
May 30, 2025 | 32.07 | 32.28 | 31.71 | 32.00 | 1,404,817 | -0.24(-0.74%) |
May 29, 2025 | 32.59 | 32.59 | 31.98 | 32.24 | 1,119,851 | -0.01(-0.03%) |
May 28, 2025 | 32.42 | 32.49 | 32.21 | 32.25 | 942,981 | -0.24(-0.73%) |
May 27, 2025 | 32.26 | 32.58 | 31.92 | 32.49 | 1,572,975 | +0.79(+2.51%) |
May 23, 2025 | 31.54 | 31.79 | 31.38 | 31.69 | 1,055,513 | -0.36(-1.12%) |
May 22, 2025 | 31.45 | 32.31 | 31.41 | 32.05 | 1,367,330 | +0.49(+1.54%) |
May 21, 2025 | 31.69 | 32.04 | 31.50 | 31.56 | 1,404,011 | -0.56(-1.73%) |
May 20, 2025 | 32.04 | 32.28 | 31.88 | 32.12 | 1,691,397 | +0.05(+0.15%) |
May 19, 2025 | 31.60 | 32.20 | 31.60 | 32.07 | 1,167,748 | -0.03(-0.09%) |
May 16, 2025 | 31.52 | 32.21 | 31.27 | 32.10 | 1,677,767 | +0.55(+1.73%) |
May 15, 2025 | 32.00 | 32.18 | 31.53 | 31.55 | 2,806,351 | -0.70(-2.16%) |
May 14, 2025 | 31.56 | 32.39 | 31.53 | 32.25 | 1,856,305 | +0.54(+1.69%) |
May 13, 2025 | 31.94 | 32.15 | 31.34 | 31.71 | 1,750,284 | -0.31(-0.96%) |
May 12, 2025 | 31.79 | 32.40 | 31.44 | 32.02 | 2,070,578 | +1.64(+5.40%) |
May 09, 2025 | 30.51 | 30.83 | 30.27 | 30.38 | 1,681,921 | -0.16(-0.52%) |
May 08, 2025 | 29.98 | 30.75 | 29.81 | 30.54 | 3,115,627 | +0.93(+3.16%) |
May 07, 2025 | 28.77 | 29.78 | 28.41 | 29.61 | 3,476,995 | +0.84(+2.94%) |
May 06, 2025 | 28.87 | 29.20 | 27.17 | 28.76 | 3,952,074 | +1.40(+5.12%) |
May 05, 2025 | 27.59 | 27.78 | 27.24 | 27.36 | 2,460,870 | -0.47(-1.68%) |
May 02, 2025 | 27.60 | 27.93 | 27.30 | 27.83 | 1,587,014 | +0.69(+2.53%) |