Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 32.24 | 32.65 | 31.06 | 31.39 | 34,333 | -1.08(-3.33%) |
Jul 07, 2025 | 31.93 | 32.49 | 31.57 | 32.47 | 49,993 | +0.35(+1.09%) |
Jul 03, 2025 | 31.33 | 32.33 | 31.33 | 32.12 | 81,788 | +0.05(+0.16%) |
Jul 02, 2025 | 32.76 | 32.76 | 31.71 | 32.07 | 118,475 | -0.38(-1.17%) |
Jul 01, 2025 | 31.94 | 32.83 | 31.81 | 32.45 | 89,893 | +0.88(+2.79%) |
Jun 30, 2025 | 31.09 | 31.65 | 30.35 | 31.57 | 126,534 | +1.05(+3.44%) |
Jun 27, 2025 | 31.30 | 31.30 | 30.36 | 30.52 | 45,304 | -1.38(-4.33%) |
Jun 26, 2025 | 31.35 | 32.21 | 31.35 | 31.90 | 27,581 | +0.45(+1.43%) |
Jun 25, 2025 | 31.35 | 31.83 | 31.25 | 31.45 | 71,916 | -0.24(-0.76%) |
Jun 24, 2025 | 32.06 | 32.30 | 31.73 | 31.69 | 40,799 | -1.14(-3.47%) |
Jun 23, 2025 | 32.58 | 33.50 | 32.32 | 32.83 | 95,317 | +0.24(+0.74%) |
Jun 20, 2025 | 32.80 | 33.26 | 32.49 | 32.59 | 27,460 | -0.41(-1.24%) |
Jun 18, 2025 | 33.50 | 33.92 | 33.00 | 33.00 | 21,924 | -0.54(-1.61%) |
Jun 17, 2025 | 33.62 | 34.28 | 33.46 | 33.54 | 19,453 | -0.08(-0.24%) |
Jun 16, 2025 | 34.28 | 34.39 | 33.41 | 33.62 | 29,888 | -0.67(-1.95%) |
Jun 13, 2025 | 33.95 | 34.61 | 33.91 | 34.29 | 37,985 | +0.88(+2.63%) |
Jun 12, 2025 | 33.11 | 33.98 | 33.11 | 33.41 | 54,498 | +0.47(+1.43%) |
Jun 11, 2025 | 33.27 | 34.10 | 32.73 | 32.94 | 93,452 | -0.39(-1.17%) |
Jun 10, 2025 | 33.62 | 34.00 | 33.27 | 33.33 | 19,231 | -0.18(-0.54%) |
Jun 09, 2025 | 33.79 | 34.51 | 33.40 | 33.51 | 55,425 | -0.30(-0.89%) |
Jun 06, 2025 | 34.42 | 34.70 | 33.31 | 33.81 | 86,558 | -0.65(-1.89%) |
Jun 05, 2025 | 34.21 | 35.00 | 34.21 | 34.46 | 77,620 | +0.37(+1.09%) |
Jun 04, 2025 | 33.55 | 34.66 | 33.00 | 34.09 | 55,180 | +0.58(+1.73%) |
Jun 03, 2025 | 33.49 | 33.60 | 33.00 | 33.51 | 65,923 | -0.12(-0.36%) |
Jun 02, 2025 | 31.88 | 34.19 | 31.88 | 33.63 | 108,802 | +1.98(+6.26%) |
May 30, 2025 | 31.25 | 31.80 | 31.25 | 31.65 | 27,009 | +0.34(+1.09%) |
May 29, 2025 | 31.62 | 31.70 | 31.23 | 31.31 | 20,132 | -0.24(-0.76%) |
May 28, 2025 | 31.65 | 31.68 | 31.30 | 31.55 | 43,779 | -0.11(-0.35%) |
May 27, 2025 | 31.13 | 31.93 | 30.69 | 31.66 | 67,348 | +0.31(+0.99%) |
May 23, 2025 | 30.82 | 31.49 | 30.59 | 31.35 | 33,410 | +1.01(+3.33%) |
May 22, 2025 | 30.44 | 30.63 | 29.94 | 30.34 | 66,699 | +0.03(+0.10%) |
May 21, 2025 | 29.80 | 30.58 | 29.72 | 30.31 | 54,585 | +0.60(+2.02%) |
May 20, 2025 | 29.16 | 29.93 | 29.16 | 29.71 | 60,314 | +0.57(+1.96%) |
May 19, 2025 | 28.89 | 29.37 | 28.67 | 29.14 | 55,585 | +0.66(+2.32%) |
May 16, 2025 | 28.05 | 28.73 | 28.05 | 28.48 | 36,483 | -0.01(-0.04%) |
May 15, 2025 | 28.41 | 28.70 | 28.28 | 28.49 | 57,009 | +0.26(+0.92%) |
May 14, 2025 | 28.49 | 28.51 | 28.04 | 28.23 | 49,276 | -0.64(-2.22%) |
May 13, 2025 | 28.50 | 29.12 | 28.49 | 28.87 | 68,952 | +0.37(+1.30%) |
May 12, 2025 | 29.78 | 30.10 | 28.50 | 28.50 | 91,479 | -2.22(-7.23%) |
May 09, 2025 | 30.10 | 30.85 | 30.03 | 30.72 | 53,927 | +0.73(+2.43%) |
May 08, 2025 | 30.66 | 30.81 | 29.92 | 29.99 | 81,490 | -0.47(-1.54%) |
May 07, 2025 | 30.34 | 30.89 | 29.96 | 30.46 | 78,665 | -0.31(-1.01%) |
May 06, 2025 | 30.02 | 30.85 | 30.02 | 30.77 | 73,684 | +1.26(+4.27%) |
May 05, 2025 | 29.61 | 29.94 | 29.16 | 29.51 | 33,943 | +0.72(+2.50%) |
May 02, 2025 | 29.07 | 29.39 | 28.76 | 28.79 | 59,342 | -0.21(-0.72%) |