Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 33.27 | 33.57 | 33.20 | 33.43 | 2,842,814 | +0.12(+0.36%) |
Jul 02, 2025 | 32.98 | 33.38 | 32.80 | 33.31 | 5,730,220 | +0.33(+1.00%) |
Jul 01, 2025 | 32.60 | 33.20 | 32.44 | 32.98 | 5,886,873 | +0.38(+1.17%) |
Jun 30, 2025 | 32.28 | 32.62 | 31.87 | 32.60 | 6,433,901 | +0.32(+0.99%) |
Jun 27, 2025 | 32.19 | 32.53 | 32.07 | 32.28 | 7,585,295 | +0.09(+0.28%) |
Jun 26, 2025 | 32.34 | 32.44 | 31.98 | 32.19 | 5,841,556 | -0.07(-0.22%) |
Jun 25, 2025 | 32.67 | 32.67 | 32.26 | 32.26 | 5,025,847 | -0.55(-1.68%) |
Jun 24, 2025 | 32.80 | 32.95 | 32.69 | 32.81 | 3,630,441 | +0.00(+0.00%) |
Jun 23, 2025 | 32.38 | 32.85 | 32.30 | 32.81 | 4,901,880 | +0.54(+1.67%) |
Jun 20, 2025 | 32.40 | 32.68 | 32.26 | 32.27 | 13,666,979 | -0.06(-0.19%) |
Jun 18, 2025 | 31.92 | 32.41 | 31.79 | 32.33 | 8,034,506 | +0.44(+1.39%) |
Jun 17, 2025 | 31.74 | 31.91 | 31.49 | 31.89 | 6,086,780 | +0.18(+0.56%) |
Jun 16, 2025 | 31.87 | 32.11 | 31.63 | 31.71 | 4,172,245 | +0.02(+0.06%) |
Jun 13, 2025 | 32.17 | 32.21 | 31.49 | 31.69 | 5,615,889 | -0.46(-1.44%) |
Jun 12, 2025 | 32.05 | 32.18 | 31.87 | 32.15 | 5,305,374 | +0.11(+0.34%) |
Jun 11, 2025 | 32.01 | 32.40 | 31.85 | 32.04 | 7,765,495 | +0.03(+0.09%) |
Jun 10, 2025 | 31.67 | 32.03 | 31.59 | 32.02 | 4,539,793 | +0.42(+1.34%) |
Jun 09, 2025 | 31.03 | 31.65 | 30.98 | 31.59 | 5,283,922 | +0.54(+1.75%) |
Jun 06, 2025 | 31.23 | 31.33 | 30.86 | 31.05 | 3,957,108 | +0.02(+0.06%) |
Jun 05, 2025 | 31.00 | 31.14 | 30.70 | 31.03 | 7,039,812 | +0.07(+0.22%) |
Jun 04, 2025 | 31.31 | 31.39 | 30.96 | 30.96 | 4,211,817 | -0.36(-1.13%) |
Jun 03, 2025 | 31.30 | 31.48 | 31.09 | 31.31 | 4,328,375 | -0.03(-0.09%) |
Jun 02, 2025 | 31.20 | 31.34 | 30.82 | 31.34 | 4,350,988 | +0.06(+0.19%) |
May 30, 2025 | 31.20 | 31.42 | 31.01 | 31.29 | 11,095,718 | +0.04(+0.13%) |
May 29, 2025 | 31.04 | 31.37 | 30.92 | 31.25 | 4,394,966 | +0.14(+0.44%) |
May 28, 2025 | 31.29 | 31.34 | 30.99 | 31.11 | 4,565,674 | -0.22(-0.69%) |
May 27, 2025 | 31.27 | 31.45 | 31.10 | 31.32 | 5,945,799 | +0.28(+0.89%) |
May 23, 2025 | 30.85 | 31.14 | 30.60 | 31.05 | 5,281,174 | +0.27(+0.87%) |
May 22, 2025 | 30.95 | 30.95 | 30.59 | 30.78 | 5,694,242 | -0.16(-0.51%) |
May 21, 2025 | 31.48 | 31.55 | 30.90 | 30.94 | 7,836,542 | -0.55(-1.75%) |
May 20, 2025 | 31.57 | 31.70 | 31.45 | 31.49 | 4,106,209 | -0.23(-0.72%) |
May 19, 2025 | 31.62 | 31.77 | 31.55 | 31.72 | 4,570,216 | +0.05(+0.16%) |
May 16, 2025 | 31.24 | 31.70 | 31.14 | 31.67 | 5,751,994 | +0.46(+1.49%) |
May 15, 2025 | 30.83 | 31.22 | 30.79 | 31.21 | 4,293,283 | +0.52(+1.70%) |
May 14, 2025 | 30.80 | 30.86 | 30.48 | 30.68 | 4,983,800 | -0.26(-0.83%) |
May 13, 2025 | 31.10 | 31.16 | 30.74 | 30.94 | 6,286,094 | -0.16(-0.51%) |
May 12, 2025 | 31.46 | 31.46 | 30.84 | 31.10 | 7,609,787 | -0.34(-1.07%) |
May 09, 2025 | 31.17 | 31.57 | 31.09 | 31.43 | 4,538,447 | +0.28(+0.89%) |
May 08, 2025 | 31.31 | 31.42 | 31.09 | 31.16 | 4,495,143 | -0.08(-0.25%) |
May 07, 2025 | 31.09 | 31.48 | 31.07 | 31.24 | 4,384,706 | +0.12(+0.38%) |
May 06, 2025 | 31.35 | 31.42 | 31.09 | 31.12 | 5,343,497 | -0.35(-1.10%) |
May 05, 2025 | 31.26 | 31.67 | 31.05 | 31.46 | 5,889,321 | +0.20(+0.63%) |
May 02, 2025 | 31.36 | 31.54 | 31.04 | 31.27 | 6,457,692 | +0.18(+0.57%) |