Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 31.00 | 31.48 | 30.82 | 31.35 | 371,652 | +0.24(+0.77%) |
Jul 02, 2025 | 30.78 | 31.13 | 30.66 | 31.11 | 903,817 | -0.15(-0.48%) |
Jul 01, 2025 | 31.06 | 31.87 | 30.89 | 31.26 | 934,684 | +0.17(+0.55%) |
Jun 30, 2025 | 31.15 | 31.37 | 30.57 | 31.09 | 1,023,728 | -0.02(-0.06%) |
Jun 27, 2025 | 31.40 | 31.55 | 30.92 | 31.11 | 1,257,078 | -0.19(-0.61%) |
Jun 26, 2025 | 30.94 | 31.36 | 30.94 | 31.30 | 1,411,528 | +0.44(+1.43%) |
Jun 25, 2025 | 30.93 | 31.40 | 30.30 | 30.86 | 1,406,309 | -0.48(-1.53%) |
Jun 24, 2025 | 31.45 | 31.52 | 31.07 | 31.34 | 1,109,632 | -0.07(-0.22%) |
Jun 23, 2025 | 31.69 | 31.85 | 30.93 | 31.41 | 838,519 | -0.14(-0.44%) |
Jun 20, 2025 | 31.86 | 32.00 | 31.24 | 31.55 | 969,876 | -0.27(-0.85%) |
Jun 18, 2025 | 31.55 | 32.04 | 31.44 | 31.82 | 1,223,405 | +0.38(+1.21%) |
Jun 17, 2025 | 31.54 | 31.68 | 31.25 | 31.44 | 588,118 | -0.07(-0.22%) |
Jun 16, 2025 | 31.64 | 32.04 | 31.45 | 31.51 | 974,436 | +0.02(+0.06%) |
Jun 13, 2025 | 31.48 | 31.76 | 31.19 | 31.49 | 571,280 | -0.36(-1.13%) |
Jun 12, 2025 | 31.30 | 31.88 | 31.29 | 31.85 | 1,168,770 | +0.45(+1.43%) |
Jun 11, 2025 | 31.74 | 31.95 | 31.33 | 31.40 | 594,938 | -0.12(-0.38%) |
Jun 10, 2025 | 31.26 | 31.68 | 31.06 | 31.52 | 778,578 | +0.36(+1.16%) |
Jun 09, 2025 | 31.26 | 31.58 | 30.88 | 31.16 | 632,563 | +0.08(+0.26%) |
Jun 06, 2025 | 30.78 | 31.21 | 30.57 | 31.08 | 868,833 | +0.64(+2.10%) |
Jun 05, 2025 | 30.27 | 30.48 | 30.00 | 30.44 | 500,672 | +0.20(+0.66%) |
Jun 04, 2025 | 30.22 | 30.42 | 29.80 | 30.24 | 1,172,071 | -0.07(-0.23%) |
Jun 03, 2025 | 30.07 | 30.59 | 29.89 | 30.31 | 912,393 | +0.06(+0.20%) |
Jun 02, 2025 | 29.47 | 30.26 | 29.22 | 30.25 | 1,019,703 | +0.55(+1.85%) |
May 30, 2025 | 30.06 | 30.35 | 29.33 | 29.70 | 778,321 | -0.45(-1.49%) |
May 29, 2025 | 29.70 | 30.31 | 29.60 | 30.15 | 914,594 | +0.61(+2.06%) |
May 28, 2025 | 29.55 | 29.68 | 29.37 | 29.54 | 1,194,494 | +0.03(+0.10%) |
May 27, 2025 | 29.03 | 29.68 | 28.68 | 29.51 | 1,387,332 | +0.78(+2.71%) |
May 23, 2025 | 28.81 | 28.96 | 28.42 | 28.73 | 831,804 | -0.27(-0.93%) |
May 22, 2025 | 29.00 | 29.17 | 28.59 | 29.00 | 638,473 | -0.14(-0.48%) |
May 21, 2025 | 29.81 | 29.92 | 29.04 | 29.14 | 705,381 | -0.85(-2.83%) |
May 20, 2025 | 30.06 | 30.27 | 29.86 | 29.99 | 1,081,343 | -0.22(-0.73%) |
May 19, 2025 | 29.99 | 30.34 | 29.99 | 30.21 | 670,709 | -0.14(-0.46%) |
May 16, 2025 | 30.05 | 30.45 | 29.94 | 30.35 | 694,729 | +0.35(+1.18%) |
May 15, 2025 | 29.36 | 30.05 | 29.29 | 30.00 | 726,177 | +0.59(+2.01%) |
May 14, 2025 | 29.86 | 30.03 | 29.37 | 29.41 | 1,427,238 | -0.56(-1.87%) |
May 13, 2025 | 30.08 | 30.10 | 29.40 | 29.97 | 702,118 | +0.05(+0.16%) |
May 12, 2025 | 30.13 | 30.49 | 29.82 | 29.92 | 848,272 | +0.43(+1.47%) |
May 09, 2025 | 29.14 | 29.59 | 28.99 | 29.48 | 900,857 | +0.47(+1.63%) |
May 08, 2025 | 28.77 | 29.29 | 28.39 | 29.01 | 959,400 | +0.39(+1.37%) |
May 07, 2025 | 28.88 | 28.99 | 28.41 | 28.62 | 1,270,250 | -0.10(-0.34%) |
May 06, 2025 | 28.50 | 28.87 | 28.20 | 28.72 | 810,628 | +0.00(+0.00%) |
May 05, 2025 | 28.51 | 29.24 | 28.51 | 28.72 | 940,227 | +0.01(+0.03%) |
May 02, 2025 | 28.49 | 28.81 | 28.32 | 28.71 | 1,121,026 | +0.51(+1.81%) |