Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 29.83 | 30.20 | 29.70 | 29.80 | 438,500 | -0.15(-0.50%) |
Jul 02, 2025 | 29.65 | 30.05 | 29.04 | 29.95 | 1,680,024 | +0.81(+2.78%) |
Jul 01, 2025 | 28.43 | 29.75 | 28.16 | 29.14 | 2,277,662 | +0.79(+2.79%) |
Jun 30, 2025 | 28.87 | 28.87 | 28.21 | 28.35 | 2,289,898 | -0.63(-2.17%) |
Jun 27, 2025 | 28.87 | 29.19 | 28.58 | 28.98 | 2,390,800 | +0.03(+0.10%) |
Jun 26, 2025 | 28.34 | 29.11 | 28.33 | 28.95 | 1,912,185 | +0.67(+2.37%) |
Jun 25, 2025 | 28.83 | 28.88 | 28.16 | 28.28 | 1,411,991 | -0.41(-1.44%) |
Jun 24, 2025 | 28.57 | 29.16 | 28.34 | 28.69 | 2,968,156 | -0.50(-1.72%) |
Jun 23, 2025 | 30.82 | 31.02 | 28.91 | 29.20 | 3,700,882 | -1.59(-5.15%) |
Jun 20, 2025 | 30.96 | 31.11 | 30.40 | 30.78 | 3,243,765 | +0.00(+0.00%) |
Jun 18, 2025 | 31.05 | 31.68 | 30.71 | 30.78 | 2,784,265 | -0.27(-0.86%) |
Jun 17, 2025 | 31.41 | 31.78 | 30.82 | 31.05 | 1,519,817 | +0.01(+0.03%) |
Jun 16, 2025 | 31.14 | 31.74 | 30.59 | 31.04 | 2,054,568 | -0.63(-1.99%) |
Jun 13, 2025 | 32.05 | 32.12 | 30.74 | 31.67 | 5,357,837 | +0.99(+3.24%) |
Jun 12, 2025 | 30.13 | 30.70 | 29.83 | 30.67 | 911,709 | +0.06(+0.19%) |
Jun 11, 2025 | 30.72 | 31.04 | 29.90 | 30.61 | 2,284,246 | +0.44(+1.47%) |
Jun 10, 2025 | 29.99 | 30.70 | 29.59 | 30.17 | 1,430,687 | +0.82(+2.78%) |
Jun 09, 2025 | 28.70 | 29.86 | 28.32 | 29.35 | 1,998,660 | +1.04(+3.69%) |
Jun 06, 2025 | 28.00 | 28.50 | 27.96 | 28.31 | 1,296,539 | +0.94(+3.42%) |
Jun 05, 2025 | 28.09 | 28.09 | 27.28 | 27.37 | 1,163,328 | -0.40(-1.45%) |
Jun 04, 2025 | 28.24 | 29.14 | 27.75 | 27.78 | 1,384,764 | -0.61(-2.15%) |
Jun 03, 2025 | 26.77 | 28.62 | 26.25 | 28.39 | 1,925,082 | +1.72(+6.46%) |
Jun 02, 2025 | 27.02 | 27.17 | 26.50 | 26.67 | 1,866,305 | +0.49(+1.88%) |
May 30, 2025 | 26.39 | 26.49 | 25.97 | 26.17 | 1,103,209 | -0.57(-2.14%) |
May 29, 2025 | 27.12 | 27.32 | 26.47 | 26.74 | 1,717,751 | -0.16(-0.59%) |
May 28, 2025 | 27.35 | 27.48 | 26.81 | 26.90 | 1,085,756 | -0.18(-0.65%) |
May 27, 2025 | 26.77 | 27.14 | 26.25 | 27.08 | 1,403,830 | +0.55(+2.08%) |
May 23, 2025 | 25.85 | 26.61 | 25.85 | 26.53 | 1,181,300 | +0.10(+0.37%) |
May 22, 2025 | 26.13 | 26.60 | 25.44 | 26.43 | 1,425,610 | -0.06(-0.22%) |
May 21, 2025 | 27.10 | 27.30 | 26.44 | 26.49 | 1,265,396 | -0.85(-3.10%) |
May 20, 2025 | 27.71 | 27.84 | 27.26 | 27.34 | 1,205,050 | -0.49(-1.77%) |
May 19, 2025 | 27.55 | 27.83 | 27.07 | 27.83 | 1,341,194 | -0.17(-0.60%) |
May 16, 2025 | 28.54 | 28.54 | 27.63 | 27.99 | 1,261,080 | -0.31(-1.08%) |
May 15, 2025 | 28.57 | 28.85 | 28.06 | 28.30 | 2,163,786 | -1.05(-3.59%) |
May 14, 2025 | 28.78 | 29.35 | 28.50 | 29.35 | 1,780,273 | +0.20(+0.68%) |
May 13, 2025 | 27.80 | 29.48 | 27.79 | 29.16 | 2,169,745 | +1.39(+5.00%) |
May 12, 2025 | 27.88 | 28.63 | 27.38 | 27.77 | 3,348,213 | +1.62(+6.21%) |
May 09, 2025 | 26.26 | 26.63 | 25.72 | 26.14 | 1,505,481 | +0.25(+0.95%) |
May 08, 2025 | 24.59 | 26.15 | 24.52 | 25.90 | 1,911,307 | +1.82(+7.57%) |
May 07, 2025 | 24.23 | 24.23 | 23.57 | 24.08 | 1,264,575 | +0.00(+0.00%) |
May 06, 2025 | 24.42 | 24.61 | 23.85 | 24.08 | 1,545,278 | +0.15(+0.62%) |
May 05, 2025 | 24.26 | 24.41 | 23.92 | 23.93 | 1,746,148 | -1.12(-4.48%) |
May 02, 2025 | 25.10 | 25.47 | 24.62 | 25.05 | 1,777,202 | +0.35(+1.44%) |