Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2025 | 38.56 | 38.63 | 38.45 | 38.54 | 124,419 | +0.00(+0.00%) |
Jun 17, 2025 | 38.81 | 38.84 | 38.53 | 38.54 | 378,046 | -0.53(-1.36%) |
Jun 16, 2025 | 39.08 | 39.34 | 39.07 | 39.07 | 134,770 | +0.33(+0.85%) |
Jun 13, 2025 | 38.69 | 39.01 | 38.68 | 38.74 | 262,017 | -0.55(-1.40%) |
Jun 12, 2025 | 39.22 | 39.29 | 39.14 | 39.29 | 187,826 | -0.38(-0.96%) |
Jun 11, 2025 | 39.72 | 39.72 | 39.61 | 39.67 | 390,464 | +0.02(+0.05%) |
Jun 10, 2025 | 39.64 | 39.68 | 39.53 | 39.65 | 152,754 | +0.08(+0.20%) |
Jun 09, 2025 | 39.48 | 39.64 | 39.45 | 39.57 | 281,158 | +0.23(+0.58%) |
Jun 06, 2025 | 39.28 | 39.39 | 39.28 | 39.34 | 162,400 | +0.52(+1.34%) |
Jun 05, 2025 | 38.88 | 38.97 | 38.80 | 38.82 | 103,723 | +0.13(+0.34%) |
Jun 04, 2025 | 38.77 | 38.82 | 38.65 | 38.69 | 205,124 | +0.01(+0.03%) |
Jun 03, 2025 | 38.68 | 38.77 | 38.63 | 38.68 | 145,226 | -0.38(-0.97%) |
Jun 02, 2025 | 38.97 | 39.09 | 38.88 | 39.06 | 153,006 | +0.13(+0.33%) |
May 30, 2025 | 38.98 | 38.98 | 38.72 | 38.93 | 113,681 | -0.18(-0.46%) |
May 29, 2025 | 39.08 | 39.14 | 38.93 | 39.11 | 802,696 | +0.21(+0.54%) |
May 28, 2025 | 38.90 | 38.92 | 38.79 | 38.90 | 93,693 | -0.16(-0.41%) |
May 27, 2025 | 39.06 | 39.06 | 38.92 | 39.06 | 218,313 | +0.02(+0.05%) |
May 23, 2025 | 38.83 | 39.12 | 38.78 | 39.04 | 263,522 | +0.59(+1.53%) |
May 22, 2025 | 38.49 | 38.55 | 38.39 | 38.45 | 495,524 | -0.21(-0.54%) |
May 21, 2025 | 38.80 | 38.92 | 38.64 | 38.66 | 228,006 | -0.04(-0.10%) |
May 20, 2025 | 38.74 | 38.78 | 38.65 | 38.70 | 222,603 | -0.59(-1.50%) |
May 19, 2025 | 39.11 | 39.29 | 39.10 | 39.29 | 131,801 | +0.10(+0.26%) |
May 16, 2025 | 39.08 | 39.20 | 39.01 | 39.19 | 438,110 | -0.03(-0.08%) |
May 15, 2025 | 39.03 | 39.25 | 39.03 | 39.22 | 316,940 | +0.55(+1.42%) |
May 14, 2025 | 38.68 | 38.77 | 38.63 | 38.67 | 191,634 | -0.08(-0.21%) |
May 13, 2025 | 38.50 | 38.84 | 38.44 | 38.75 | 262,161 | -0.11(-0.28%) |
May 12, 2025 | 38.92 | 38.95 | 38.70 | 38.86 | 499,391 | +1.45(+3.88%) |
May 09, 2025 | 37.69 | 37.71 | 37.32 | 37.41 | 300,774 | +0.57(+1.55%) |
May 08, 2025 | 37.50 | 37.50 | 36.62 | 36.84 | 2,145,433 | -1.21(-3.18%) |
May 07, 2025 | 38.28 | 38.33 | 38.03 | 38.05 | 240,251 | -0.29(-0.76%) |
May 06, 2025 | 38.50 | 38.52 | 38.34 | 38.34 | 263,513 | -0.48(-1.24%) |
May 05, 2025 | 38.92 | 38.96 | 38.78 | 38.82 | 365,331 | +0.34(+0.88%) |
May 02, 2025 | 38.58 | 38.63 | 38.41 | 38.48 | 219,925 | +0.23(+0.60%) |
May 01, 2025 | 38.34 | 38.37 | 38.21 | 38.25 | 203,436 | -0.03(-0.08%) |
Apr 30, 2025 | 38.16 | 38.33 | 38.05 | 38.28 | 1,618,553 | +0.03(+0.08%) |
Apr 29, 2025 | 38.12 | 38.28 | 38.12 | 38.25 | 394,569 | +0.16(+0.42%) |
Apr 28, 2025 | 38.30 | 38.34 | 37.97 | 38.09 | 346,655 | +0.30(+0.79%) |
Apr 25, 2025 | 37.61 | 37.80 | 37.59 | 37.79 | 383,393 | -0.63(-1.64%) |
Apr 24, 2025 | 38.15 | 38.48 | 38.13 | 38.42 | 372,229 | +0.42(+1.11%) |
Apr 23, 2025 | 38.30 | 38.31 | 38.00 | 38.00 | 458,577 | -0.26(-0.68%) |
Apr 22, 2025 | 38.24 | 38.40 | 38.13 | 38.26 | 2,218,978 | +0.26(+0.68%) |
Apr 21, 2025 | 38.00 | 38.07 | 37.76 | 38.00 | 635,919 | +0.59(+1.58%) |
Apr 17, 2025 | 37.35 | 37.60 | 37.29 | 37.41 | 211,339 | +0.74(+2.02%) |
Apr 16, 2025 | 36.85 | 36.94 | 36.55 | 36.67 | 171,451 | +0.11(+0.30%) |
Apr 15, 2025 | 36.65 | 36.84 | 36.53 | 36.56 | 924,483 | +0.06(+0.16%) |
Apr 14, 2025 | 36.61 | 36.68 | 36.37 | 36.50 | 281,530 | +0.33(+0.91%) |
Apr 11, 2025 | 35.87 | 36.23 | 35.75 | 36.17 | 299,394 | +0.07(+0.19%) |
Apr 10, 2025 | 36.15 | 36.19 | 35.54 | 36.10 | 905,787 | -0.34(-0.93%) |
Apr 09, 2025 | 34.98 | 36.66 | 34.75 | 36.44 | 289,534 | +1.32(+3.76%) |
Apr 08, 2025 | 35.90 | 35.90 | 34.85 | 35.12 | 802,279 | +0.11(+0.31%) |
Apr 07, 2025 | 35.00 | 35.56 | 34.74 | 35.01 | 675,107 | -0.15(-0.43%) |
Apr 04, 2025 | 35.48 | 35.65 | 35.05 | 35.16 | 427,724 | -1.53(-4.17%) |
Apr 03, 2025 | 36.56 | 36.76 | 36.56 | 36.69 | 1,171,071 | -0.17(-0.46%) |
Apr 02, 2025 | 36.65 | 36.96 | 36.65 | 36.86 | 413,632 | +0.30(+0.82%) |