Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 40.51 | 40.57 | 40.01 | 40.30 | 795,927 | +0.19(+0.47%) |
Jul 02, 2025 | 39.43 | 40.11 | 39.36 | 40.11 | 939,750 | +0.65(+1.65%) |
Jul 01, 2025 | 38.68 | 39.73 | 38.67 | 39.46 | 891,083 | +0.62(+1.60%) |
Jun 30, 2025 | 39.05 | 39.11 | 38.42 | 38.84 | 1,211,438 | +0.10(+0.26%) |
Jun 27, 2025 | 38.43 | 39.01 | 38.05 | 38.74 | 1,205,273 | +0.60(+1.57%) |
Jun 26, 2025 | 37.58 | 38.26 | 37.54 | 38.14 | 966,814 | +0.68(+1.82%) |
Jun 25, 2025 | 37.63 | 37.75 | 37.18 | 37.46 | 975,480 | -0.11(-0.29%) |
Jun 24, 2025 | 37.18 | 37.74 | 36.91 | 37.57 | 1,135,853 | +0.90(+2.45%) |
Jun 23, 2025 | 36.53 | 36.89 | 35.76 | 36.67 | 1,065,959 | -0.05(-0.14%) |
Jun 20, 2025 | 36.89 | 36.98 | 36.56 | 36.72 | 1,281,445 | +0.08(+0.22%) |
Jun 18, 2025 | 36.29 | 37.09 | 36.29 | 36.64 | 869,547 | +0.33(+0.91%) |
Jun 17, 2025 | 36.60 | 37.02 | 36.17 | 36.31 | 840,401 | -0.64(-1.73%) |
Jun 16, 2025 | 36.62 | 37.11 | 36.34 | 36.95 | 1,061,767 | +0.80(+2.21%) |
Jun 13, 2025 | 36.39 | 36.79 | 36.04 | 36.15 | 777,244 | -0.88(-2.38%) |
Jun 12, 2025 | 36.52 | 37.04 | 36.21 | 37.03 | 777,262 | +0.18(+0.49%) |
Jun 11, 2025 | 37.15 | 37.36 | 36.81 | 36.85 | 892,450 | -0.05(-0.14%) |
Jun 10, 2025 | 36.80 | 37.16 | 36.64 | 36.90 | 827,330 | +0.12(+0.33%) |
Jun 09, 2025 | 36.98 | 37.08 | 36.90 | 36.78 | 957,376 | +0.00(+0.00%) |
Jun 06, 2025 | 36.64 | 36.85 | 36.48 | 36.78 | 1,261,443 | +0.79(+2.20%) |
Jun 05, 2025 | 36.25 | 36.51 | 35.88 | 35.99 | 943,930 | -0.15(-0.42%) |
Jun 04, 2025 | 36.28 | 36.60 | 36.13 | 36.14 | 1,704,942 | -0.20(-0.55%) |
Jun 03, 2025 | 36.20 | 36.45 | 35.70 | 36.34 | 1,663,783 | +0.11(+0.30%) |
Jun 02, 2025 | 36.24 | 36.33 | 35.56 | 36.23 | 1,786,193 | -0.10(-0.28%) |
May 30, 2025 | 36.77 | 36.88 | 36.02 | 36.33 | 1,811,757 | -0.71(-1.92%) |
May 29, 2025 | 37.34 | 37.35 | 36.67 | 37.04 | 1,202,315 | +0.05(+0.14%) |
May 28, 2025 | 37.26 | 37.36 | 36.89 | 36.99 | 2,940,080 | -0.33(-0.88%) |
May 27, 2025 | 36.85 | 37.35 | 36.46 | 37.32 | 1,402,744 | +1.06(+2.92%) |
May 23, 2025 | 35.74 | 36.47 | 35.64 | 36.26 | 1,370,336 | -0.28(-0.77%) |
May 22, 2025 | 36.44 | 36.93 | 36.32 | 36.54 | 1,374,177 | +0.05(+0.14%) |
May 21, 2025 | 37.69 | 37.74 | 36.48 | 36.49 | 1,678,648 | -1.53(-4.02%) |
May 20, 2025 | 38.10 | 38.44 | 37.91 | 38.02 | 1,341,220 | -0.37(-0.96%) |
May 19, 2025 | 37.84 | 38.56 | 37.84 | 38.39 | 1,500,076 | -0.32(-0.83%) |
May 16, 2025 | 38.46 | 38.82 | 38.40 | 38.71 | 1,622,923 | +0.31(+0.81%) |
May 15, 2025 | 38.16 | 38.42 | 37.97 | 38.40 | 1,038,363 | +0.03(+0.08%) |
May 14, 2025 | 38.34 | 38.80 | 38.31 | 38.37 | 1,338,796 | +0.13(+0.34%) |
May 13, 2025 | 38.35 | 38.77 | 38.16 | 38.24 | 1,323,278 | -0.07(-0.18%) |
May 12, 2025 | 37.87 | 38.60 | 37.79 | 38.31 | 1,575,856 | +2.35(+6.54%) |
May 09, 2025 | 36.18 | 36.27 | 35.71 | 35.96 | 972,063 | -0.10(-0.27%) |
May 08, 2025 | 35.83 | 36.64 | 35.72 | 36.06 | 1,997,434 | +0.87(+2.47%) |
May 07, 2025 | 34.97 | 35.50 | 34.95 | 35.19 | 1,382,173 | +0.52(+1.51%) |
May 06, 2025 | 34.23 | 35.06 | 34.16 | 34.66 | 1,337,464 | -0.16(-0.45%) |
May 05, 2025 | 34.83 | 35.44 | 34.74 | 34.82 | 1,287,131 | -0.42(-1.18%) |
May 02, 2025 | 34.84 | 35.43 | 34.60 | 35.24 | 1,793,423 | +0.96(+2.80%) |