Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 32.25 | 32.35 | 31.95 | 31.98 | 1,315,335 | -0.17(-0.53%) |
Jun 27, 2025 | 32.08 | 32.25 | 31.82 | 32.15 | 3,569,406 | +0.18(+0.56%) |
Jun 26, 2025 | 31.40 | 32.02 | 31.38 | 31.97 | 1,078,332 | +0.61(+1.95%) |
Jun 25, 2025 | 31.39 | 31.52 | 31.23 | 31.36 | 1,412,088 | -0.05(-0.16%) |
Jun 24, 2025 | 31.37 | 31.82 | 31.37 | 31.41 | 1,366,029 | +0.34(+1.09%) |
Jun 23, 2025 | 30.06 | 31.09 | 30.01 | 31.07 | 1,700,552 | +0.79(+2.61%) |
Jun 20, 2025 | 30.56 | 30.73 | 30.20 | 30.28 | 3,535,364 | +0.00(+0.00%) |
Jun 18, 2025 | 29.73 | 30.59 | 29.66 | 30.28 | 1,236,703 | +0.52(+1.75%) |
Jun 17, 2025 | 29.89 | 30.23 | 29.72 | 29.76 | 1,093,994 | -0.42(-1.39%) |
Jun 16, 2025 | 30.49 | 30.51 | 30.07 | 30.18 | 983,242 | +0.17(+0.57%) |
Jun 13, 2025 | 30.44 | 30.56 | 29.91 | 30.01 | 1,056,322 | -0.88(-2.83%) |
Jun 12, 2025 | 30.58 | 31.00 | 30.30 | 30.89 | 1,356,445 | +0.07(+0.23%) |
Jun 11, 2025 | 31.25 | 31.44 | 30.61 | 30.82 | 1,190,949 | -0.33(-1.05%) |
Jun 10, 2025 | 30.86 | 31.34 | 30.65 | 31.14 | 815,997 | +0.37(+1.19%) |
Jun 09, 2025 | 30.73 | 31.14 | 30.59 | 30.78 | 945,226 | +0.20(+0.65%) |
Jun 06, 2025 | 30.42 | 30.58 | 30.15 | 30.58 | 922,515 | +0.74(+2.49%) |
Jun 05, 2025 | 30.04 | 30.14 | 29.68 | 29.83 | 1,200,705 | -0.13(-0.43%) |
Jun 04, 2025 | 30.23 | 30.41 | 29.93 | 29.96 | 1,035,664 | -0.39(-1.27%) |
Jun 03, 2025 | 29.79 | 30.44 | 29.61 | 30.35 | 722,000 | +0.53(+1.76%) |
Jun 02, 2025 | 29.88 | 30.02 | 29.36 | 29.82 | 761,689 | -0.21(-0.69%) |
May 30, 2025 | 30.26 | 30.29 | 29.92 | 30.03 | 844,928 | -0.35(-1.14%) |
May 29, 2025 | 30.14 | 30.39 | 29.97 | 30.38 | 917,086 | +0.42(+1.39%) |
May 28, 2025 | 30.57 | 30.66 | 29.96 | 29.96 | 915,938 | -0.62(-2.04%) |
May 27, 2025 | 30.23 | 30.60 | 29.85 | 30.59 | 1,633,469 | +0.65(+2.19%) |
May 23, 2025 | 29.53 | 30.11 | 29.51 | 29.93 | 1,827,088 | -0.46(-1.50%) |
May 22, 2025 | 29.94 | 30.56 | 29.84 | 30.39 | 1,276,913 | +0.24(+0.79%) |
May 21, 2025 | 30.89 | 31.13 | 30.14 | 30.15 | 949,881 | -1.11(-3.55%) |
May 20, 2025 | 31.29 | 31.37 | 31.14 | 31.26 | 1,693,132 | -0.17(-0.54%) |
May 19, 2025 | 31.09 | 31.48 | 30.98 | 31.43 | 1,361,488 | -0.11(-0.35%) |
May 16, 2025 | 31.77 | 31.77 | 31.35 | 31.54 | 1,329,424 | -0.21(-0.66%) |
May 15, 2025 | 31.78 | 32.10 | 31.50 | 31.75 | 939,463 | -0.18(-0.56%) |
May 14, 2025 | 31.65 | 32.10 | 31.65 | 31.93 | 923,153 | +0.03(+0.09%) |
May 13, 2025 | 32.21 | 32.21 | 31.71 | 31.90 | 901,355 | -0.23(-0.71%) |
May 12, 2025 | 31.82 | 32.39 | 31.63 | 32.12 | 2,113,229 | +1.68(+5.50%) |
May 09, 2025 | 30.61 | 30.77 | 30.30 | 30.45 | 878,761 | -0.03(-0.10%) |
May 08, 2025 | 30.11 | 30.75 | 30.03 | 30.48 | 756,878 | +0.71(+2.40%) |
May 07, 2025 | 29.97 | 30.12 | 29.54 | 29.77 | 947,161 | +0.16(+0.54%) |
May 06, 2025 | 29.64 | 29.98 | 29.40 | 29.61 | 585,825 | -0.39(-1.29%) |
May 05, 2025 | 29.55 | 30.41 | 29.55 | 29.99 | 855,716 | -0.02(-0.07%) |
May 02, 2025 | 29.90 | 30.16 | 29.59 | 30.01 | 840,136 | +0.58(+1.99%) |