Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 34.06 | 34.09 | 33.98 | 34.00 | 3,321 | +0.01(+0.03%) |
Jul 02, 2025 | 33.46 | 33.98 | 33.46 | 33.98 | 7,411 | +0.61(+1.84%) |
Jul 01, 2025 | 33.45 | 33.88 | 33.37 | 33.37 | 5,153 | +0.85(+2.61%) |
Jun 30, 2025 | 32.50 | 32.57 | 32.47 | 32.52 | 4,345 | -0.08(-0.25%) |
Jun 27, 2025 | 32.78 | 32.78 | 32.41 | 32.60 | 20,991 | +0.13(+0.40%) |
Jun 26, 2025 | 32.12 | 32.47 | 32.11 | 32.47 | 19,239 | +0.42(+1.30%) |
Jun 25, 2025 | 32.02 | 32.13 | 32.02 | 32.05 | 1,359 | -0.08(-0.24%) |
Jun 24, 2025 | 32.13 | 32.37 | 32.12 | 32.13 | 5,079 | +0.12(+0.38%) |
Jun 23, 2025 | 31.87 | 32.01 | 31.84 | 32.01 | 1,047 | +0.11(+0.34%) |
Jun 20, 2025 | 32.10 | 32.10 | 31.78 | 31.90 | 1,616 | +0.04(+0.14%) |
Jun 18, 2025 | 31.88 | 32.12 | 31.86 | 31.86 | 5,035 | +0.01(+0.03%) |
Jun 17, 2025 | 32.15 | 32.19 | 31.85 | 31.85 | 5,068 | -0.39(-1.22%) |
Jun 16, 2025 | 31.99 | 32.31 | 31.99 | 32.24 | 4,677 | +0.41(+1.29%) |
Jun 13, 2025 | 32.10 | 32.23 | 31.83 | 31.83 | 8,721 | -0.59(-1.82%) |
Jun 12, 2025 | 32.29 | 32.42 | 32.29 | 32.42 | 5,277 | -0.08(-0.26%) |
Jun 11, 2025 | 32.86 | 32.86 | 32.51 | 32.51 | 1,305 | +0.21(+0.64%) |
Jun 10, 2025 | 32.62 | 32.80 | 32.30 | 32.30 | 3,106 | +0.00(+0.00%) |
Jun 09, 2025 | 32.14 | 32.43 | 32.14 | 32.30 | 3,413 | +0.37(+1.15%) |
Jun 06, 2025 | 31.96 | 31.97 | 31.83 | 31.93 | 7,071 | +0.35(+1.11%) |
Jun 05, 2025 | 31.74 | 31.74 | 31.58 | 31.58 | 1,021 | -0.09(-0.28%) |
Jun 04, 2025 | 31.67 | 31.76 | 31.64 | 31.67 | 8,131 | +0.02(+0.06%) |
Jun 03, 2025 | 31.03 | 31.66 | 31.03 | 31.65 | 7,926 | +0.68(+2.21%) |
Jun 02, 2025 | 31.09 | 31.09 | 30.93 | 30.96 | 3,870 | -0.23(-0.74%) |
May 30, 2025 | 31.05 | 31.23 | 31.05 | 31.20 | 4,495 | -0.13(-0.42%) |
May 29, 2025 | 31.22 | 31.34 | 31.22 | 31.33 | 6,027 | +0.03(+0.09%) |
May 28, 2025 | 31.53 | 31.53 | 31.30 | 31.30 | 3,037 | -0.48(-1.52%) |
May 27, 2025 | 31.49 | 31.78 | 31.49 | 31.78 | 3,667 | +0.81(+2.63%) |
May 23, 2025 | 30.90 | 31.06 | 30.88 | 30.97 | 2,812 | -0.26(-0.85%) |
May 22, 2025 | 31.13 | 31.26 | 31.04 | 31.23 | 7,666 | -0.07(-0.21%) |
May 21, 2025 | 31.74 | 31.78 | 31.30 | 31.30 | 6,443 | -0.86(-2.68%) |
May 20, 2025 | 32.13 | 32.29 | 32.11 | 32.16 | 7,450 | -0.07(-0.21%) |
May 19, 2025 | 32.05 | 32.23 | 32.05 | 32.23 | 10,632 | -0.29(-0.89%) |
May 16, 2025 | 32.26 | 32.57 | 32.24 | 32.52 | 9,259 | +0.31(+0.96%) |
May 15, 2025 | 31.93 | 32.21 | 31.90 | 32.21 | 4,351 | +0.04(+0.11%) |
May 14, 2025 | 32.37 | 32.37 | 32.17 | 32.17 | 2,366 | -0.35(-1.07%) |
May 13, 2025 | 32.62 | 32.62 | 32.52 | 32.52 | 1,099 | +0.27(+0.82%) |
May 12, 2025 | 32.60 | 32.60 | 31.97 | 32.26 | 18,431 | +1.40(+4.53%) |
May 09, 2025 | 30.94 | 30.94 | 30.84 | 30.86 | 4,792 | +0.01(+0.04%) |
May 08, 2025 | 30.44 | 31.00 | 30.44 | 30.85 | 11,924 | +0.65(+2.16%) |
May 07, 2025 | 30.30 | 30.30 | 30.02 | 30.19 | 14,843 | +0.03(+0.09%) |
May 06, 2025 | 30.30 | 30.37 | 30.02 | 30.17 | 4,076 | -0.17(-0.56%) |
May 05, 2025 | 30.40 | 30.64 | 30.34 | 30.34 | 10,995 | -0.36(-1.17%) |
May 02, 2025 | 30.45 | 30.70 | 30.30 | 30.70 | 13,975 | +0.70(+2.32%) |