Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 31.80 | 31.89 | 31.77 | 31.89 | 1,102,961 | +0.10(+0.31%) |
Jul 01, 2025 | 31.79 | 31.84 | 31.73 | 31.79 | 1,403,459 | -0.01(-0.03%) |
Jun 30, 2025 | 31.83 | 31.86 | 31.72 | 31.80 | 942,698 | +0.08(+0.25%) |
Jun 27, 2025 | 31.67 | 31.76 | 31.58 | 31.72 | 1,214,193 | +0.10(+0.32%) |
Jun 26, 2025 | 31.50 | 31.64 | 31.49 | 31.62 | 645,553 | +0.15(+0.48%) |
Jun 25, 2025 | 31.53 | 31.53 | 31.41 | 31.47 | 1,572,617 | -0.01(-0.03%) |
Jun 24, 2025 | 31.33 | 31.50 | 31.30 | 31.48 | 1,301,574 | +0.28(+0.90%) |
Jun 23, 2025 | 31.04 | 31.24 | 30.92 | 31.20 | 918,094 | +0.19(+0.61%) |
Jun 20, 2025 | 31.13 | 31.20 | 30.96 | 31.01 | 882,528 | -0.05(-0.16%) |
Jun 18, 2025 | 31.11 | 31.19 | 31.03 | 31.06 | 858,192 | +0.01(+0.03%) |
Jun 17, 2025 | 31.16 | 31.20 | 31.02 | 31.05 | 1,057,114 | -0.17(-0.54%) |
Jun 16, 2025 | 31.12 | 31.30 | 31.11 | 31.22 | 605,745 | +0.20(+0.64%) |
Jun 13, 2025 | 31.10 | 31.20 | 30.97 | 31.02 | 1,306,669 | -0.25(-0.80%) |
Jun 12, 2025 | 31.15 | 31.27 | 31.11 | 31.27 | 852,040 | +0.08(+0.26%) |
Jun 11, 2025 | 31.30 | 31.31 | 31.11 | 31.19 | 963,211 | -0.06(-0.19%) |
Jun 10, 2025 | 31.17 | 31.25 | 31.10 | 31.25 | 769,368 | +0.12(+0.40%) |
Jun 09, 2025 | 31.13 | 31.19 | 31.11 | 31.12 | 844,323 | +0.02(+0.06%) |
Jun 06, 2025 | 31.04 | 31.17 | 31.04 | 31.11 | 790,539 | +0.25(+0.79%) |
Jun 05, 2025 | 31.02 | 31.09 | 30.82 | 30.86 | 1,237,478 | -0.13(-0.42%) |
Jun 04, 2025 | 31.04 | 31.06 | 30.98 | 30.99 | 751,518 | -0.01(-0.03%) |
Jun 03, 2025 | 30.87 | 31.04 | 30.85 | 31.00 | 946,778 | +0.13(+0.42%) |
Jun 02, 2025 | 30.67 | 30.89 | 30.60 | 30.87 | 865,750 | +0.11(+0.36%) |
May 30, 2025 | 30.68 | 30.82 | 30.54 | 30.76 | 722,501 | -0.01(-0.03%) |
May 29, 2025 | 30.88 | 30.91 | 30.64 | 30.77 | 1,024,949 | +0.10(+0.33%) |
May 28, 2025 | 30.78 | 30.86 | 30.67 | 30.67 | 728,557 | -0.13(-0.42%) |
May 27, 2025 | 30.59 | 30.81 | 30.56 | 30.80 | 729,453 | +0.42(+1.38%) |
May 23, 2025 | 30.29 | 30.46 | 30.24 | 30.38 | 973,887 | -0.14(-0.46%) |
May 22, 2025 | 30.54 | 30.64 | 30.45 | 30.52 | 975,766 | +0.00(+0.00%) |
May 21, 2025 | 30.74 | 30.86 | 30.48 | 30.52 | 1,012,388 | -0.34(-1.10%) |
May 20, 2025 | 30.89 | 30.90 | 30.75 | 30.86 | 1,170,463 | -0.07(-0.23%) |
May 19, 2025 | 30.71 | 30.94 | 30.70 | 30.93 | 652,986 | +0.02(+0.06%) |
May 16, 2025 | 30.77 | 30.92 | 30.73 | 30.91 | 748,072 | +0.14(+0.45%) |
May 15, 2025 | 30.62 | 30.79 | 30.57 | 30.77 | 744,707 | +0.12(+0.39%) |
May 14, 2025 | 30.65 | 30.71 | 30.59 | 30.65 | 940,589 | +0.00(+0.00%) |
May 13, 2025 | 30.56 | 30.73 | 30.50 | 30.65 | 1,102,421 | +0.16(+0.52%) |
May 12, 2025 | 30.36 | 30.49 | 30.28 | 30.49 | 764,914 | +0.68(+2.28%) |
May 09, 2025 | 29.91 | 29.92 | 29.75 | 29.81 | 1,168,528 | -0.02(-0.07%) |
May 08, 2025 | 29.86 | 30.02 | 29.71 | 29.83 | 1,276,420 | +0.15(+0.51%) |
May 07, 2025 | 29.62 | 29.77 | 29.49 | 29.68 | 1,023,903 | +0.07(+0.24%) |
May 06, 2025 | 29.59 | 29.75 | 29.50 | 29.61 | 711,850 | -0.17(-0.57%) |
May 05, 2025 | 29.77 | 29.89 | 29.70 | 29.78 | 1,977,381 | -0.12(-0.40%) |
May 02, 2025 | 29.86 | 29.95 | 29.74 | 29.90 | 1,402,814 | +0.29(+0.98%) |