Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 34.75 | 35.36 | 34.63 | 35.29 | 594,028 | +0.35(+1.00%) |
Jul 02, 2025 | 34.37 | 35.02 | 34.15 | 34.94 | 1,101,795 | +0.38(+1.10%) |
Jul 01, 2025 | 34.20 | 35.36 | 33.97 | 34.56 | 1,268,012 | +0.25(+0.73%) |
Jun 30, 2025 | 34.32 | 34.58 | 33.69 | 34.31 | 1,027,827 | -0.48(-1.38%) |
Jun 27, 2025 | 34.83 | 35.23 | 34.35 | 34.79 | 1,230,845 | +0.19(+0.55%) |
Jun 26, 2025 | 34.42 | 34.75 | 34.24 | 34.60 | 1,067,385 | +0.48(+1.41%) |
Jun 25, 2025 | 34.35 | 35.02 | 33.66 | 34.12 | 1,441,073 | -0.66(-1.90%) |
Jun 24, 2025 | 35.17 | 35.33 | 34.66 | 34.78 | 1,091,187 | -0.22(-0.63%) |
Jun 23, 2025 | 35.06 | 35.46 | 34.12 | 35.00 | 1,261,899 | -0.08(-0.23%) |
Jun 20, 2025 | 35.23 | 35.42 | 34.89 | 35.08 | 1,428,577 | +0.04(+0.11%) |
Jun 18, 2025 | 35.02 | 35.60 | 34.86 | 35.04 | 952,489 | +0.03(+0.09%) |
Jun 17, 2025 | 35.41 | 35.53 | 34.80 | 35.01 | 966,061 | -0.56(-1.57%) |
Jun 16, 2025 | 35.63 | 36.27 | 35.35 | 35.57 | 1,129,952 | +0.35(+0.99%) |
Jun 13, 2025 | 35.66 | 35.89 | 34.88 | 35.22 | 1,057,058 | -0.73(-2.03%) |
Jun 12, 2025 | 35.41 | 36.01 | 35.26 | 35.95 | 1,094,004 | +0.30(+0.84%) |
Jun 11, 2025 | 35.89 | 36.27 | 35.58 | 35.65 | 1,518,701 | +0.11(+0.31%) |
Jun 10, 2025 | 35.18 | 35.97 | 34.66 | 35.54 | 1,786,336 | +0.57(+1.63%) |
Jun 09, 2025 | 35.25 | 35.53 | 34.85 | 34.97 | 1,510,849 | +0.05(+0.14%) |
Jun 06, 2025 | 34.64 | 35.34 | 34.57 | 34.92 | 1,893,754 | +0.77(+2.25%) |
Jun 05, 2025 | 33.48 | 34.25 | 33.30 | 34.15 | 1,192,001 | +0.56(+1.67%) |
Jun 04, 2025 | 33.26 | 33.86 | 32.98 | 33.59 | 1,557,744 | +0.42(+1.27%) |
Jun 03, 2025 | 32.35 | 33.30 | 31.95 | 33.17 | 1,078,176 | +0.91(+2.82%) |
Jun 02, 2025 | 32.00 | 32.41 | 31.37 | 32.26 | 1,027,929 | +0.06(+0.19%) |
May 30, 2025 | 32.70 | 32.74 | 32.01 | 32.20 | 1,184,916 | -0.69(-2.10%) |
May 29, 2025 | 32.67 | 33.09 | 32.42 | 32.89 | 1,199,395 | +0.50(+1.54%) |
May 28, 2025 | 32.35 | 32.65 | 32.16 | 32.39 | 1,129,458 | -0.07(-0.22%) |
May 27, 2025 | 31.88 | 32.70 | 31.44 | 32.46 | 1,164,154 | +1.19(+3.81%) |
May 23, 2025 | 31.15 | 31.50 | 31.08 | 31.27 | 1,290,614 | -0.24(-0.76%) |
May 22, 2025 | 31.50 | 31.80 | 31.21 | 31.51 | 1,185,486 | -0.01(-0.03%) |
May 21, 2025 | 32.45 | 32.73 | 31.51 | 31.52 | 1,152,311 | -1.23(-3.76%) |
May 20, 2025 | 32.74 | 33.15 | 32.69 | 32.75 | 937,482 | -0.22(-0.67%) |
May 19, 2025 | 32.26 | 33.07 | 32.18 | 32.97 | 886,249 | +0.12(+0.37%) |
May 16, 2025 | 32.36 | 32.99 | 32.15 | 32.85 | 1,012,921 | +0.35(+1.08%) |
May 15, 2025 | 31.41 | 32.53 | 31.41 | 32.50 | 1,131,045 | +0.97(+3.08%) |
May 14, 2025 | 31.66 | 31.96 | 31.28 | 31.53 | 1,156,422 | -0.21(-0.66%) |
May 13, 2025 | 32.49 | 32.74 | 31.66 | 31.74 | 1,230,936 | -0.64(-1.98%) |
May 12, 2025 | 32.59 | 32.93 | 32.22 | 32.38 | 914,256 | +0.75(+2.37%) |
May 09, 2025 | 31.05 | 31.73 | 30.92 | 31.63 | 1,009,080 | +0.50(+1.61%) |
May 08, 2025 | 31.19 | 31.48 | 30.63 | 31.13 | 799,760 | +0.30(+0.97%) |
May 07, 2025 | 31.08 | 31.27 | 30.66 | 30.83 | 1,213,650 | +0.02(+0.06%) |
May 06, 2025 | 30.90 | 31.44 | 30.15 | 30.81 | 1,700,679 | -1.07(-3.36%) |
May 05, 2025 | 32.08 | 32.50 | 31.80 | 31.88 | 1,079,529 | -0.54(-1.67%) |
May 02, 2025 | 32.33 | 32.79 | 32.22 | 32.42 | 983,314 | +0.46(+1.44%) |