Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 32.36 | 32.65 | 31.54 | 31.84 | 3,886,587 | -0.53(-1.64%) |
Jul 02, 2025 | 31.50 | 32.45 | 31.40 | 32.37 | 4,788,971 | +0.88(+2.79%) |
Jul 01, 2025 | 33.14 | 33.27 | 31.30 | 31.49 | 6,984,284 | -1.78(-5.35%) |
Jun 30, 2025 | 32.75 | 33.98 | 32.00 | 33.27 | 9,180,247 | +0.37(+1.12%) |
Jun 27, 2025 | 34.01 | 34.40 | 32.01 | 32.90 | 15,080,519 | -3.09(-8.59%) |
Jun 26, 2025 | 36.30 | 36.91 | 35.50 | 35.99 | 6,845,719 | +0.59(+1.67%) |
Jun 25, 2025 | 34.70 | 35.94 | 33.93 | 35.40 | 8,476,438 | +0.49(+1.40%) |
Jun 24, 2025 | 36.80 | 37.16 | 34.71 | 34.91 | 10,203,410 | -1.65(-4.51%) |
Jun 23, 2025 | 37.44 | 38.04 | 35.53 | 36.56 | 10,487,328 | -1.18(-3.13%) |
Jun 20, 2025 | 38.64 | 38.76 | 36.70 | 37.74 | 13,639,696 | +0.52(+1.40%) |
Jun 18, 2025 | 36.29 | 39.10 | 36.14 | 37.22 | 18,848,744 | +1.74(+4.90%) |
Jun 17, 2025 | 34.29 | 35.78 | 33.90 | 35.48 | 14,050,294 | +0.83(+2.40%) |
Jun 16, 2025 | 31.47 | 35.05 | 31.39 | 34.65 | 25,222,204 | +4.10(+13.42%) |
Jun 13, 2025 | 29.84 | 30.78 | 28.36 | 30.55 | 25,329,288 | +1.35(+4.62%) |
Jun 12, 2025 | 25.54 | 29.96 | 25.17 | 29.20 | 24,425,422 | +3.56(+13.88%) |
Jun 11, 2025 | 25.25 | 25.87 | 23.26 | 25.64 | 15,826,554 | -1.59(-5.84%) |
Jun 10, 2025 | 28.48 | 28.54 | 26.48 | 27.23 | 6,767,842 | -0.46(-1.66%) |
Jun 09, 2025 | 26.47 | 29.05 | 26.31 | 27.69 | 14,805,977 | +1.99(+7.74%) |
Jun 06, 2025 | 27.09 | 27.12 | 25.05 | 25.70 | 8,789,162 | -0.23(-0.89%) |
Jun 05, 2025 | 24.48 | 27.60 | 24.03 | 25.93 | 21,364,516 | +1.35(+5.49%) |
Jun 04, 2025 | 22.37 | 24.64 | 22.04 | 24.58 | 11,098,814 | +2.58(+11.73%) |
Jun 03, 2025 | 20.70 | 22.77 | 20.60 | 22.00 | 8,321,913 | +1.50(+7.32%) |
Jun 02, 2025 | 22.87 | 22.87 | 20.11 | 20.50 | 13,931,556 | -1.29(-5.92%) |
May 30, 2025 | 19.85 | 22.45 | 19.75 | 21.79 | 13,130,849 | +2.02(+10.22%) |
May 29, 2025 | 19.75 | 20.14 | 19.60 | 19.77 | 4,275,857 | +0.17(+0.87%) |
May 28, 2025 | 18.77 | 19.94 | 18.64 | 19.60 | 7,015,857 | +0.83(+4.42%) |
May 27, 2025 | 19.76 | 19.78 | 18.75 | 18.77 | 5,816,238 | -0.92(-4.67%) |
May 23, 2025 | 19.64 | 19.91 | 19.46 | 19.69 | 2,941,488 | -0.39(-1.94%) |
May 22, 2025 | 19.80 | 20.77 | 19.23 | 20.08 | 4,967,655 | +0.58(+2.97%) |
May 21, 2025 | 20.40 | 20.40 | 19.38 | 19.50 | 5,248,079 | -1.14(-5.52%) |
May 20, 2025 | 21.06 | 21.20 | 20.51 | 20.64 | 4,614,477 | -0.61(-2.87%) |
May 19, 2025 | 20.67 | 21.33 | 20.52 | 21.25 | 2,757,106 | -0.06(-0.28%) |
May 16, 2025 | 21.05 | 21.69 | 21.00 | 21.31 | 4,300,283 | -0.01(-0.05%) |
May 15, 2025 | 21.00 | 21.56 | 20.67 | 21.32 | 2,714,300 | +0.24(+1.14%) |
May 14, 2025 | 22.15 | 22.41 | 20.86 | 21.08 | 10,292,625 | +0.31(+1.49%) |
May 13, 2025 | 21.08 | 21.11 | 20.05 | 20.77 | 6,722,346 | -0.37(-1.75%) |
May 12, 2025 | 22.57 | 22.58 | 20.75 | 21.14 | 8,730,459 | -0.81(-3.69%) |
May 09, 2025 | 23.85 | 24.73 | 20.94 | 21.95 | 11,597,898 | -1.90(-7.97%) |
May 08, 2025 | 23.71 | 24.39 | 23.61 | 23.85 | 6,611,760 | +0.23(+0.97%) |
May 07, 2025 | 24.45 | 24.46 | 23.12 | 23.62 | 4,823,822 | -1.07(-4.33%) |
May 06, 2025 | 24.66 | 24.75 | 24.05 | 24.69 | 4,113,663 | -0.51(-2.02%) |
May 05, 2025 | 25.06 | 25.74 | 24.87 | 25.20 | 3,675,981 | +0.19(+0.76%) |
May 02, 2025 | 24.94 | 25.57 | 24.60 | 25.01 | 3,274,206 | +0.67(+2.75%) |