Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 37.84 | 38.28 | 36.77 | 37.15 | 921,189 | -0.29(-0.77%) |
Jul 02, 2025 | 36.00 | 37.74 | 35.90 | 37.44 | 2,080,892 | +2.23(+6.33%) |
Jul 01, 2025 | 35.27 | 35.90 | 34.78 | 35.21 | 1,111,665 | -0.06(-0.17%) |
Jun 30, 2025 | 34.67 | 35.44 | 34.44 | 35.27 | 950,967 | +0.26(+0.74%) |
Jun 27, 2025 | 35.57 | 36.09 | 34.48 | 35.01 | 1,315,446 | -0.24(-0.68%) |
Jun 26, 2025 | 34.50 | 36.13 | 34.50 | 35.25 | 2,060,376 | +0.98(+2.86%) |
Jun 25, 2025 | 33.93 | 34.46 | 33.42 | 34.27 | 1,179,560 | +0.32(+0.94%) |
Jun 24, 2025 | 33.25 | 34.92 | 33.25 | 33.95 | 1,379,800 | +1.04(+3.16%) |
Jun 23, 2025 | 32.00 | 32.95 | 31.90 | 32.91 | 1,168,213 | +0.83(+2.59%) |
Jun 20, 2025 | 33.13 | 33.15 | 32.02 | 32.08 | 855,297 | -1.03(-3.11%) |
Jun 18, 2025 | 32.16 | 33.30 | 32.16 | 33.11 | 1,311,269 | +0.95(+2.95%) |
Jun 17, 2025 | 33.02 | 33.07 | 32.16 | 32.16 | 938,309 | -0.99(-2.99%) |
Jun 16, 2025 | 33.16 | 33.57 | 32.82 | 33.15 | 711,099 | +0.37(+1.13%) |
Jun 13, 2025 | 32.79 | 33.25 | 32.60 | 32.78 | 875,643 | -0.57(-1.71%) |
Jun 12, 2025 | 33.55 | 33.76 | 33.08 | 33.35 | 708,548 | -0.65(-1.91%) |
Jun 11, 2025 | 34.51 | 34.54 | 33.49 | 34.00 | 1,081,595 | -0.08(-0.23%) |
Jun 10, 2025 | 33.82 | 34.37 | 33.68 | 34.08 | 1,229,317 | +0.54(+1.61%) |
Jun 09, 2025 | 33.14 | 33.99 | 33.13 | 33.54 | 1,162,177 | +0.78(+2.38%) |
Jun 06, 2025 | 32.79 | 32.88 | 32.41 | 32.76 | 633,255 | +0.46(+1.42%) |
Jun 05, 2025 | 32.51 | 33.11 | 31.93 | 32.30 | 1,049,578 | +0.28(+0.87%) |
Jun 04, 2025 | 31.40 | 32.64 | 31.39 | 32.02 | 1,370,071 | +1.20(+3.89%) |
Jun 03, 2025 | 29.71 | 31.03 | 29.36 | 30.82 | 1,043,109 | +0.79(+2.63%) |
Jun 02, 2025 | 30.38 | 30.43 | 29.41 | 30.03 | 1,413,174 | -0.40(-1.31%) |
May 30, 2025 | 31.51 | 31.54 | 30.18 | 30.43 | 1,406,637 | -1.03(-3.27%) |
May 29, 2025 | 31.33 | 32.06 | 31.10 | 31.46 | 1,563,053 | +0.13(+0.41%) |
May 28, 2025 | 32.71 | 32.84 | 31.18 | 31.33 | 1,742,919 | -1.38(-4.22%) |
May 27, 2025 | 33.28 | 33.38 | 32.66 | 32.71 | 1,420,726 | -0.27(-0.82%) |
May 23, 2025 | 32.67 | 33.19 | 32.61 | 32.98 | 793,983 | -0.32(-0.96%) |
May 22, 2025 | 33.22 | 33.72 | 33.12 | 33.30 | 1,003,751 | -0.20(-0.60%) |
May 21, 2025 | 34.17 | 34.30 | 33.44 | 33.50 | 646,701 | -0.73(-2.13%) |
May 20, 2025 | 34.41 | 34.87 | 34.13 | 34.23 | 574,483 | -0.34(-0.98%) |
May 19, 2025 | 34.30 | 34.82 | 34.09 | 34.57 | 668,129 | -0.26(-0.75%) |
May 16, 2025 | 34.90 | 35.07 | 33.65 | 34.83 | 764,711 | -0.25(-0.71%) |
May 15, 2025 | 35.35 | 35.60 | 34.84 | 35.08 | 571,690 | -0.77(-2.15%) |
May 14, 2025 | 36.06 | 36.23 | 35.57 | 35.85 | 503,012 | -0.03(-0.08%) |
May 13, 2025 | 36.18 | 36.51 | 35.84 | 35.88 | 664,524 | -0.15(-0.42%) |
May 12, 2025 | 36.16 | 36.67 | 35.80 | 36.03 | 1,078,508 | +1.17(+3.36%) |
May 09, 2025 | 34.49 | 35.10 | 34.44 | 34.86 | 706,891 | +0.59(+1.72%) |
May 08, 2025 | 33.99 | 34.75 | 33.70 | 34.27 | 679,627 | +0.70(+2.09%) |
May 07, 2025 | 33.51 | 34.20 | 33.25 | 33.57 | 1,226,196 | -0.28(-0.83%) |
May 06, 2025 | 33.44 | 34.22 | 33.44 | 33.85 | 678,033 | -0.01(-0.03%) |
May 05, 2025 | 33.87 | 34.20 | 33.70 | 33.86 | 593,399 | -0.15(-0.44%) |
May 02, 2025 | 34.66 | 34.81 | 33.85 | 34.01 | 685,300 | +0.05(+0.15%) |