Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 37.42 | 37.55 | 37.41 | 37.52 | 453,501 | +0.14(+0.37%) |
Jul 02, 2025 | 37.26 | 37.38 | 37.17 | 37.38 | 1,733,590 | -0.45(-1.19%) |
Jul 01, 2025 | 37.74 | 37.92 | 37.64 | 37.83 | 1,101,325 | -0.13(-0.34%) |
Jun 30, 2025 | 38.01 | 38.01 | 37.90 | 37.96 | 917,400 | -0.17(-0.45%) |
Jun 27, 2025 | 37.98 | 38.53 | 37.93 | 38.13 | 570,884 | +0.39(+1.03%) |
Jun 26, 2025 | 37.59 | 37.74 | 37.52 | 37.74 | 646,247 | +0.27(+0.72%) |
Jun 25, 2025 | 37.63 | 37.63 | 37.45 | 37.47 | 949,760 | -0.28(-0.74%) |
Jun 24, 2025 | 37.68 | 37.77 | 37.60 | 37.75 | 600,274 | +0.25(+0.67%) |
Jun 23, 2025 | 37.31 | 37.51 | 37.18 | 37.50 | 826,143 | +0.17(+0.46%) |
Jun 20, 2025 | 37.74 | 37.74 | 37.32 | 37.33 | 643,242 | -0.39(-1.03%) |
Jun 18, 2025 | 37.73 | 37.77 | 37.40 | 37.72 | 1,609,950 | +0.13(+0.35%) |
Jun 17, 2025 | 37.70 | 37.74 | 37.55 | 37.59 | 497,290 | -0.26(-0.70%) |
Jun 16, 2025 | 37.83 | 38.00 | 37.82 | 37.85 | 486,049 | +0.20(+0.52%) |
Jun 13, 2025 | 37.79 | 37.84 | 37.58 | 37.66 | 559,284 | -0.40(-1.05%) |
Jun 12, 2025 | 37.96 | 38.11 | 37.93 | 38.06 | 805,011 | +0.03(+0.07%) |
Jun 11, 2025 | 38.24 | 38.26 | 37.98 | 38.03 | 1,633,449 | -0.18(-0.46%) |
Jun 10, 2025 | 38.19 | 38.24 | 38.13 | 38.21 | 793,049 | +0.12(+0.32%) |
Jun 09, 2025 | 38.09 | 38.20 | 38.08 | 38.09 | 1,026,806 | -0.08(-0.22%) |
Jun 06, 2025 | 38.18 | 38.24 | 38.06 | 38.17 | 721,008 | +0.29(+0.78%) |
Jun 05, 2025 | 37.90 | 38.00 | 37.80 | 37.88 | 904,324 | -0.04(-0.11%) |
Jun 04, 2025 | 37.89 | 38.00 | 37.86 | 37.92 | 938,498 | +0.03(+0.08%) |
Jun 03, 2025 | 37.73 | 37.92 | 37.71 | 37.89 | 1,008,503 | -0.06(-0.16%) |
Jun 02, 2025 | 37.70 | 37.95 | 37.53 | 37.95 | 1,611,516 | +0.18(+0.48%) |
May 30, 2025 | 37.80 | 37.85 | 37.56 | 37.77 | 1,009,652 | +0.05(+0.13%) |
May 29, 2025 | 37.79 | 37.79 | 37.55 | 37.72 | 1,354,685 | -0.02(-0.07%) |
May 28, 2025 | 37.79 | 37.84 | 37.69 | 37.74 | 1,771,959 | -0.32(-0.83%) |
May 27, 2025 | 37.96 | 38.08 | 37.88 | 38.06 | 1,426,447 | +0.76(+2.04%) |
May 23, 2025 | 37.05 | 37.38 | 37.05 | 37.30 | 2,410,782 | -0.27(-0.72%) |
May 22, 2025 | 37.37 | 37.68 | 37.37 | 37.57 | 2,607,363 | +0.08(+0.21%) |
May 21, 2025 | 37.72 | 37.83 | 37.44 | 37.49 | 5,945,314 | -0.36(-0.95%) |
May 20, 2025 | 37.85 | 37.90 | 37.75 | 37.85 | 32,671,800 | -0.01(-0.03%) |
May 19, 2025 | 37.39 | 37.86 | 37.37 | 37.86 | 1,913,688 | +0.21(+0.56%) |
May 16, 2025 | 37.47 | 37.67 | 37.43 | 37.65 | 981,659 | +0.18(+0.48%) |
May 15, 2025 | 37.31 | 37.48 | 37.27 | 37.47 | 791,110 | +0.27(+0.73%) |
May 14, 2025 | 37.30 | 37.32 | 37.10 | 37.20 | 1,031,778 | -0.12(-0.32%) |
May 13, 2025 | 37.38 | 37.44 | 37.32 | 37.32 | 787,049 | -0.26(-0.69%) |
May 12, 2025 | 37.31 | 37.58 | 37.18 | 37.58 | 1,362,656 | +0.72(+1.95%) |
May 09, 2025 | 36.90 | 37.00 | 36.77 | 36.86 | 3,269,516 | +0.05(+0.14%) |
May 08, 2025 | 36.72 | 36.96 | 36.62 | 36.81 | 859,130 | +0.16(+0.44%) |
May 07, 2025 | 36.50 | 36.71 | 36.42 | 36.65 | 944,970 | +0.13(+0.36%) |
May 06, 2025 | 36.67 | 36.74 | 36.51 | 36.52 | 903,144 | -0.26(-0.71%) |
May 05, 2025 | 36.76 | 36.90 | 36.70 | 36.78 | 1,228,571 | -0.02(-0.05%) |
May 02, 2025 | 36.66 | 36.85 | 36.52 | 36.80 | 729,880 | +0.52(+1.43%) |