Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 30.10 | 30.34 | 30.06 | 30.28 | 554,113 | +0.60(+2.02%) |
Jul 02, 2025 | 29.72 | 30.05 | 29.48 | 29.68 | 1,263,659 | +0.48(+1.64%) |
Jul 01, 2025 | 29.01 | 29.41 | 28.93 | 29.20 | 1,341,596 | +0.37(+1.28%) |
Jun 30, 2025 | 29.00 | 29.08 | 28.82 | 28.83 | 1,104,911 | -0.87(-2.93%) |
Jun 27, 2025 | 29.58 | 29.87 | 29.55 | 29.70 | 1,204,468 | +0.89(+3.09%) |
Jun 26, 2025 | 28.61 | 28.84 | 28.57 | 28.81 | 844,757 | +0.22(+0.77%) |
Jun 25, 2025 | 28.64 | 28.70 | 28.57 | 28.59 | 894,880 | -0.29(-1.00%) |
Jun 24, 2025 | 28.75 | 28.91 | 28.69 | 28.88 | 699,947 | +0.18(+0.63%) |
Jun 23, 2025 | 28.63 | 28.71 | 28.40 | 28.70 | 958,701 | -0.44(-1.51%) |
Jun 20, 2025 | 29.40 | 29.44 | 29.14 | 29.14 | 596,997 | -0.51(-1.72%) |
Jun 18, 2025 | 29.76 | 29.80 | 29.62 | 29.65 | 495,466 | +0.29(+0.99%) |
Jun 17, 2025 | 29.65 | 29.68 | 29.34 | 29.36 | 794,962 | -0.56(-1.87%) |
Jun 16, 2025 | 29.89 | 30.04 | 29.84 | 29.92 | 944,682 | +0.80(+2.75%) |
Jun 13, 2025 | 29.01 | 29.27 | 28.95 | 29.12 | 1,115,352 | -0.06(-0.21%) |
Jun 12, 2025 | 29.25 | 29.37 | 29.16 | 29.18 | 842,011 | +0.04(+0.14%) |
Jun 11, 2025 | 29.33 | 29.38 | 29.12 | 29.14 | 704,978 | -0.14(-0.48%) |
Jun 10, 2025 | 29.21 | 29.34 | 29.07 | 29.28 | 1,130,130 | +0.08(+0.27%) |
Jun 09, 2025 | 29.08 | 29.22 | 29.01 | 29.20 | 838,843 | -0.04(-0.14%) |
Jun 06, 2025 | 29.21 | 29.30 | 29.17 | 29.24 | 475,533 | +0.44(+1.53%) |
Jun 05, 2025 | 29.00 | 29.04 | 28.76 | 28.80 | 701,547 | -0.55(-1.87%) |
Jun 04, 2025 | 29.55 | 29.64 | 29.35 | 29.35 | 747,256 | -0.73(-2.43%) |
Jun 03, 2025 | 29.84 | 30.18 | 29.74 | 30.08 | 845,185 | +0.01(+0.03%) |
Jun 02, 2025 | 30.04 | 30.15 | 29.90 | 30.07 | 1,035,664 | -0.45(-1.47%) |
May 30, 2025 | 30.46 | 30.54 | 30.25 | 30.52 | 754,508 | -0.02(-0.07%) |
May 29, 2025 | 30.64 | 30.67 | 30.37 | 30.54 | 684,232 | +0.96(+3.25%) |
May 28, 2025 | 29.61 | 29.77 | 29.54 | 29.58 | 634,709 | -0.25(-0.84%) |
May 27, 2025 | 29.52 | 29.85 | 29.52 | 29.83 | 642,324 | +0.33(+1.12%) |
May 23, 2025 | 29.38 | 29.53 | 29.23 | 29.50 | 478,264 | -0.02(-0.07%) |
May 22, 2025 | 29.40 | 29.60 | 29.29 | 29.52 | 436,643 | -0.31(-1.04%) |
May 21, 2025 | 29.81 | 30.14 | 29.81 | 29.83 | 572,272 | +0.23(+0.78%) |
May 20, 2025 | 29.47 | 29.63 | 29.45 | 29.60 | 488,571 | +0.33(+1.13%) |
May 19, 2025 | 29.00 | 29.28 | 29.00 | 29.27 | 513,589 | +0.09(+0.31%) |
May 16, 2025 | 28.93 | 29.20 | 28.90 | 29.18 | 638,997 | +0.36(+1.25%) |
May 15, 2025 | 28.80 | 28.86 | 28.63 | 28.82 | 848,327 | -0.62(-2.11%) |
May 14, 2025 | 29.68 | 29.77 | 29.40 | 29.44 | 1,278,216 | -0.19(-0.64%) |
May 13, 2025 | 29.40 | 29.68 | 28.80 | 29.63 | 1,985,092 | -1.30(-4.20%) |
May 12, 2025 | 30.87 | 31.12 | 30.77 | 30.93 | 1,108,802 | +0.46(+1.51%) |
May 09, 2025 | 30.53 | 30.61 | 30.36 | 30.47 | 394,589 | +0.24(+0.79%) |
May 08, 2025 | 30.00 | 30.56 | 29.99 | 30.23 | 768,247 | -0.15(-0.49%) |
May 07, 2025 | 30.43 | 30.51 | 30.18 | 30.38 | 924,532 | -0.41(-1.33%) |
May 06, 2025 | 30.73 | 30.97 | 30.65 | 30.79 | 662,273 | -0.01(-0.03%) |
May 05, 2025 | 30.67 | 30.95 | 30.68 | 30.80 | 594,671 | +0.12(+0.39%) |
May 02, 2025 | 30.80 | 30.86 | 30.59 | 30.68 | 563,516 | +0.35(+1.15%) |