Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2025 | 33.24 | 33.36 | 33.16 | 33.28 | 481,960 | +0.08(+0.24%) |
Jun 10, 2025 | 33.15 | 33.21 | 33.09 | 33.20 | 621,599 | +0.14(+0.42%) |
Jun 09, 2025 | 33.05 | 33.15 | 32.96 | 33.06 | 447,219 | +0.00(+0.00%) |
Jun 06, 2025 | 33.07 | 33.14 | 32.98 | 33.06 | 387,075 | +0.09(+0.27%) |
Jun 05, 2025 | 33.11 | 33.11 | 32.92 | 32.97 | 572,705 | +0.02(+0.06%) |
Jun 04, 2025 | 32.99 | 33.06 | 32.93 | 32.95 | 649,231 | +0.07(+0.21%) |
Jun 03, 2025 | 32.77 | 32.90 | 32.65 | 32.88 | 949,235 | -0.02(-0.06%) |
Jun 02, 2025 | 32.67 | 32.91 | 32.53 | 32.90 | 532,993 | +0.26(+0.80%) |
May 30, 2025 | 32.58 | 32.69 | 32.39 | 32.64 | 571,176 | +0.05(+0.15%) |
May 29, 2025 | 32.65 | 32.65 | 32.38 | 32.59 | 737,059 | +0.13(+0.40%) |
May 28, 2025 | 32.59 | 32.59 | 32.41 | 32.46 | 428,787 | -0.22(-0.67%) |
May 27, 2025 | 32.62 | 32.70 | 32.52 | 32.68 | 315,074 | +0.41(+1.27%) |
May 23, 2025 | 32.02 | 32.33 | 32.00 | 32.27 | 299,342 | +0.07(+0.22%) |
May 22, 2025 | 32.13 | 36.65 | 32.07 | 32.20 | 585,001 | +0.00(+0.00%) |
May 21, 2025 | 32.49 | 32.56 | 32.19 | 32.20 | 430,973 | -0.32(-0.98%) |
May 20, 2025 | 32.49 | 32.55 | 32.43 | 32.52 | 326,961 | +0.05(+0.15%) |
May 19, 2025 | 32.18 | 32.47 | 32.18 | 32.47 | 230,147 | +0.19(+0.59%) |
May 16, 2025 | 32.18 | 32.28 | 32.07 | 32.28 | 292,761 | +0.18(+0.56%) |
May 15, 2025 | 31.82 | 32.12 | 31.82 | 32.10 | 279,112 | +0.39(+1.23%) |
May 14, 2025 | 31.87 | 31.87 | 31.65 | 31.71 | 312,584 | -0.10(-0.31%) |
May 13, 2025 | 31.84 | 31.93 | 31.73 | 31.81 | 3,001,891 | +0.01(+0.03%) |
May 12, 2025 | 31.81 | 31.83 | 31.63 | 31.80 | 424,542 | +0.25(+0.79%) |
May 09, 2025 | 31.75 | 31.75 | 31.50 | 31.55 | 336,261 | -0.04(-0.13%) |
May 08, 2025 | 31.78 | 31.79 | 31.54 | 31.59 | 443,376 | -0.15(-0.47%) |
May 07, 2025 | 31.70 | 31.98 | 31.60 | 31.74 | 404,098 | +0.07(+0.22%) |
May 06, 2025 | 31.69 | 31.79 | 31.56 | 31.67 | 755,165 | -0.07(-0.22%) |
May 05, 2025 | 31.74 | 31.83 | 31.67 | 31.74 | 600,806 | +0.00(+0.00%) |
May 02, 2025 | 31.70 | 31.78 | 31.58 | 31.74 | 313,367 | +0.50(+1.60%) |
May 01, 2025 | 31.40 | 31.40 | 31.18 | 31.24 | 520,171 | -0.06(-0.19%) |
Apr 30, 2025 | 31.06 | 31.36 | 30.84 | 31.30 | 919,711 | +0.13(+0.42%) |
Apr 29, 2025 | 31.06 | 31.23 | 31.02 | 31.17 | 348,528 | +0.11(+0.35%) |
Apr 28, 2025 | 30.93 | 31.08 | 30.84 | 31.06 | 273,833 | +0.17(+0.55%) |
Apr 25, 2025 | 30.84 | 30.92 | 30.67 | 30.89 | 842,228 | +0.01(+0.03%) |
Apr 24, 2025 | 30.58 | 30.89 | 30.45 | 30.88 | 328,608 | +0.37(+1.21%) |
Apr 23, 2025 | 30.63 | 30.79 | 30.39 | 30.51 | 394,165 | +0.26(+0.86%) |
Apr 22, 2025 | 30.08 | 30.33 | 30.03 | 30.25 | 351,559 | +0.40(+1.34%) |
Apr 21, 2025 | 30.16 | 30.16 | 29.58 | 29.85 | 396,624 | -0.33(-1.09%) |
Apr 17, 2025 | 30.17 | 30.36 | 30.07 | 30.18 | 613,693 | +0.16(+0.53%) |
Apr 16, 2025 | 30.19 | 30.33 | 29.84 | 30.02 | 460,906 | -0.17(-0.56%) |
Apr 15, 2025 | 30.20 | 30.33 | 30.14 | 30.19 | 468,910 | +0.12(+0.40%) |
Apr 14, 2025 | 30.14 | 30.18 | 29.83 | 30.07 | 404,305 | +0.26(+0.87%) |
Apr 11, 2025 | 29.36 | 29.86 | 29.19 | 29.81 | 420,702 | +0.66(+2.26%) |
Apr 10, 2025 | 29.43 | 29.43 | 28.59 | 29.15 | 657,365 | -0.67(-2.25%) |
Apr 09, 2025 | 27.89 | 31.26 | 27.73 | 29.82 | 1,032,300 | +1.80(+6.42%) |
Apr 08, 2025 | 29.05 | 29.06 | 27.72 | 28.02 | 490,699 | -0.47(-1.65%) |
Apr 07, 2025 | 28.05 | 29.13 | 27.62 | 28.49 | 1,456,380 | -0.28(-0.97%) |
Apr 04, 2025 | 29.79 | 29.79 | 28.75 | 28.77 | 718,513 | -1.70(-5.58%) |
Apr 03, 2025 | 30.65 | 30.95 | 30.47 | 30.47 | 671,401 | -0.63(-2.03%) |
Apr 02, 2025 | 30.88 | 31.11 | 30.82 | 31.10 | 349,992 | +0.12(+0.39%) |