Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 33.56 | 33.72 | 33.55 | 33.70 | 372,135 | +0.15(+0.45%) |
Jul 02, 2025 | 33.36 | 33.52 | 33.28 | 33.55 | 571,659 | +0.17(+0.51%) |
Jul 01, 2025 | 33.40 | 33.44 | 33.29 | 33.38 | 813,501 | -0.06(-0.18%) |
Jun 30, 2025 | 33.38 | 33.46 | 33.30 | 33.44 | 655,027 | +0.00(+0.00%) |
Jun 27, 2025 | 33.33 | 33.51 | 33.29 | 33.44 | 568,549 | +0.12(+0.36%) |
Jun 26, 2025 | 33.23 | 33.33 | 33.15 | 33.32 | 765,553 | +0.26(+0.79%) |
Jun 25, 2025 | 33.15 | 33.15 | 32.98 | 33.06 | 1,348,645 | -0.05(-0.15%) |
Jun 24, 2025 | 32.98 | 33.12 | 32.86 | 33.11 | 1,262,836 | +0.32(+0.98%) |
Jun 23, 2025 | 32.58 | 32.79 | 32.45 | 32.79 | 463,763 | +0.22(+0.68%) |
Jun 20, 2025 | 32.72 | 32.76 | 32.49 | 32.57 | 812,415 | -0.06(-0.18%) |
Jun 18, 2025 | 32.64 | 32.76 | 32.57 | 32.63 | 480,725 | -0.02(-0.06%) |
Jun 17, 2025 | 32.69 | 32.73 | 32.56 | 32.65 | 856,338 | -0.11(-0.34%) |
Jun 16, 2025 | 32.76 | 32.94 | 32.67 | 32.76 | 489,350 | +0.13(+0.40%) |
Jun 13, 2025 | 32.71 | 32.84 | 32.55 | 32.63 | 538,089 | -0.35(-1.06%) |
Jun 12, 2025 | 32.76 | 32.98 | 32.73 | 32.98 | 406,485 | +0.18(+0.55%) |
Jun 11, 2025 | 32.76 | 32.87 | 32.69 | 32.80 | 651,812 | +0.10(+0.31%) |
Jun 10, 2025 | 32.67 | 32.70 | 32.53 | 32.70 | 460,424 | +0.08(+0.25%) |
Jun 09, 2025 | 32.64 | 32.68 | 32.56 | 32.62 | 487,215 | +0.01(+0.03%) |
Jun 06, 2025 | 32.68 | 32.71 | 32.54 | 32.61 | 702,640 | +0.07(+0.22%) |
Jun 05, 2025 | 32.71 | 32.74 | 32.52 | 32.54 | 674,283 | -0.11(-0.34%) |
Jun 04, 2025 | 32.63 | 32.73 | 32.62 | 32.65 | 456,091 | +0.11(+0.34%) |
Jun 03, 2025 | 32.40 | 32.54 | 32.33 | 32.54 | 503,640 | +0.14(+0.43%) |
Jun 02, 2025 | 32.21 | 32.40 | 32.11 | 32.40 | 406,622 | +0.17(+0.53%) |
May 30, 2025 | 32.19 | 32.25 | 31.97 | 32.23 | 337,605 | +0.05(+0.16%) |
May 29, 2025 | 32.27 | 32.27 | 32.03 | 32.18 | 678,623 | +0.12(+0.37%) |
May 28, 2025 | 32.15 | 32.18 | 32.02 | 32.06 | 531,714 | -0.08(-0.25%) |
May 27, 2025 | 31.91 | 32.16 | 31.84 | 32.14 | 550,257 | +0.46(+1.45%) |
May 23, 2025 | 31.52 | 31.75 | 31.52 | 31.68 | 769,920 | -0.04(-0.13%) |
May 22, 2025 | 31.66 | 31.82 | 31.60 | 31.72 | 386,674 | +0.04(+0.13%) |
May 21, 2025 | 31.95 | 32.01 | 31.64 | 31.68 | 650,325 | -0.40(-1.25%) |
May 20, 2025 | 32.01 | 32.08 | 31.95 | 32.08 | 504,951 | -0.05(-0.16%) |
May 19, 2025 | 31.78 | 32.13 | 31.78 | 32.13 | 510,626 | +0.10(+0.31%) |
May 16, 2025 | 32.03 | 32.03 | 31.81 | 32.03 | 396,320 | +0.14(+0.44%) |
May 15, 2025 | 31.72 | 31.89 | 31.66 | 31.89 | 754,823 | +0.16(+0.50%) |
May 14, 2025 | 31.92 | 31.92 | 31.68 | 31.73 | 722,186 | -0.12(-0.38%) |
May 13, 2025 | 31.75 | 31.93 | 31.74 | 31.85 | 664,729 | +0.13(+0.41%) |
May 12, 2025 | 31.75 | 31.75 | 31.55 | 31.72 | 646,534 | +0.49(+1.57%) |
May 09, 2025 | 31.35 | 31.36 | 31.18 | 31.23 | 470,505 | -0.02(-0.06%) |
May 08, 2025 | 31.36 | 31.44 | 31.16 | 31.25 | 495,254 | +0.05(+0.16%) |
May 07, 2025 | 31.25 | 31.26 | 31.05 | 31.20 | 441,468 | +0.13(+0.42%) |
May 06, 2025 | 31.12 | 31.20 | 31.00 | 31.07 | 601,391 | -0.24(-0.77%) |
May 05, 2025 | 31.27 | 31.40 | 31.24 | 31.31 | 406,235 | -0.03(-0.10%) |
May 02, 2025 | 31.37 | 31.39 | 31.24 | 31.34 | 346,672 | +0.26(+0.84%) |