Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 37.33 | 37.43 | 37.18 | 37.32 | 496,656 | -0.07(-0.19%) |
Jul 02, 2025 | 37.50 | 37.63 | 37.01 | 37.39 | 1,400,425 | +0.03(+0.08%) |
Jul 01, 2025 | 37.50 | 37.51 | 36.96 | 37.36 | 1,223,233 | -0.15(-0.40%) |
Jun 30, 2025 | 37.10 | 37.70 | 36.97 | 37.51 | 1,146,339 | +0.30(+0.81%) |
Jun 27, 2025 | 37.85 | 37.86 | 37.02 | 37.21 | 2,801,218 | -0.68(-1.79%) |
Jun 26, 2025 | 37.16 | 38.06 | 37.02 | 37.89 | 2,548,199 | +1.20(+3.27%) |
Jun 25, 2025 | 36.79 | 36.84 | 36.53 | 36.69 | 1,177,919 | -0.24(-0.65%) |
Jun 24, 2025 | 36.76 | 37.13 | 36.57 | 36.93 | 1,434,831 | +0.08(+0.22%) |
Jun 23, 2025 | 37.38 | 37.84 | 36.80 | 36.85 | 3,014,999 | -0.67(-1.79%) |
Jun 20, 2025 | 37.03 | 37.71 | 37.00 | 37.52 | 2,550,723 | +0.66(+1.79%) |
Jun 18, 2025 | 37.83 | 38.04 | 36.48 | 36.86 | 2,367,887 | -1.07(-2.82%) |
Jun 17, 2025 | 37.59 | 38.15 | 37.53 | 37.93 | 1,204,387 | +0.32(+0.85%) |
Jun 16, 2025 | 37.91 | 38.08 | 37.45 | 37.61 | 1,793,852 | -0.85(-2.21%) |
Jun 13, 2025 | 38.40 | 38.96 | 37.95 | 38.46 | 1,496,899 | +0.40(+1.05%) |
Jun 12, 2025 | 37.70 | 38.06 | 37.52 | 38.06 | 816,251 | +0.51(+1.36%) |
Jun 11, 2025 | 37.70 | 37.70 | 37.23 | 37.55 | 1,184,658 | +0.15(+0.40%) |
Jun 10, 2025 | 37.51 | 37.82 | 37.35 | 37.40 | 1,038,135 | +0.09(+0.24%) |
Jun 09, 2025 | 37.54 | 37.59 | 37.02 | 37.31 | 2,458,286 | -0.25(-0.67%) |
Jun 06, 2025 | 37.77 | 37.90 | 37.54 | 37.56 | 876,886 | -0.20(-0.53%) |
Jun 05, 2025 | 37.95 | 38.03 | 37.72 | 37.76 | 867,042 | -0.01(-0.03%) |
Jun 04, 2025 | 38.10 | 38.23 | 37.77 | 37.77 | 878,249 | -0.21(-0.55%) |
Jun 03, 2025 | 37.92 | 38.21 | 37.66 | 37.98 | 1,050,356 | +0.02(+0.05%) |
Jun 02, 2025 | 37.75 | 37.97 | 37.52 | 37.96 | 1,373,123 | +0.48(+1.28%) |
May 30, 2025 | 37.30 | 37.57 | 37.03 | 37.48 | 1,504,892 | +0.20(+0.54%) |
May 29, 2025 | 37.68 | 37.68 | 37.04 | 37.28 | 2,765,947 | -0.10(-0.27%) |
May 28, 2025 | 37.78 | 37.78 | 37.34 | 37.38 | 2,305,434 | -0.34(-0.90%) |
May 27, 2025 | 37.70 | 37.98 | 37.62 | 37.72 | 2,539,613 | +0.18(+0.48%) |
May 23, 2025 | 37.10 | 37.71 | 36.99 | 37.54 | 1,151,616 | +0.39(+1.05%) |
May 22, 2025 | 37.23 | 37.35 | 36.87 | 37.15 | 1,801,106 | -0.16(-0.43%) |
May 21, 2025 | 37.54 | 37.70 | 37.31 | 37.31 | 1,623,528 | -0.27(-0.72%) |
May 20, 2025 | 37.76 | 37.94 | 37.52 | 37.58 | 2,173,309 | -0.08(-0.21%) |
May 19, 2025 | 37.33 | 37.66 | 37.17 | 37.66 | 555,783 | +0.05(+0.13%) |
May 16, 2025 | 37.62 | 37.78 | 37.49 | 37.61 | 810,127 | +0.00(+0.00%) |
May 15, 2025 | 37.24 | 37.67 | 37.24 | 37.61 | 747,844 | +0.19(+0.51%) |
May 14, 2025 | 37.34 | 37.45 | 37.18 | 37.42 | 876,790 | +0.24(+0.65%) |
May 13, 2025 | 37.22 | 37.62 | 37.07 | 37.18 | 837,858 | +0.15(+0.41%) |
May 12, 2025 | 37.50 | 37.53 | 36.81 | 37.03 | 1,636,579 | -0.05(-0.13%) |
May 09, 2025 | 39.32 | 39.37 | 36.91 | 37.08 | 2,469,892 | -2.33(-5.91%) |
May 08, 2025 | 39.47 | 39.74 | 39.18 | 39.41 | 969,293 | -0.02(-0.05%) |
May 07, 2025 | 39.21 | 39.64 | 39.04 | 39.43 | 825,265 | +0.43(+1.10%) |
May 06, 2025 | 39.03 | 39.35 | 38.80 | 39.00 | 877,244 | +0.01(+0.03%) |
May 05, 2025 | 38.89 | 39.01 | 38.36 | 38.99 | 565,106 | -0.09(-0.23%) |
May 02, 2025 | 38.94 | 39.20 | 38.50 | 39.08 | 812,082 | +0.53(+1.37%) |