Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 36.48 | 36.63 | 36.16 | 36.32 | 670,398 | -0.24(-0.66%) |
Jul 01, 2025 | 35.76 | 36.84 | 35.76 | 36.56 | 1,136,970 | +0.54(+1.50%) |
Jun 30, 2025 | 36.00 | 36.13 | 35.71 | 36.02 | 1,124,514 | +0.07(+0.19%) |
Jun 27, 2025 | 35.88 | 36.12 | 35.75 | 35.95 | 2,446,011 | +0.07(+0.20%) |
Jun 26, 2025 | 35.93 | 36.09 | 35.61 | 35.88 | 1,147,446 | +0.19(+0.53%) |
Jun 25, 2025 | 36.28 | 36.53 | 35.63 | 35.69 | 1,005,945 | -0.84(-2.30%) |
Jun 24, 2025 | 36.50 | 36.99 | 36.45 | 36.53 | 1,842,902 | +0.26(+0.72%) |
Jun 23, 2025 | 35.02 | 36.30 | 35.02 | 36.27 | 1,428,364 | +1.32(+3.78%) |
Jun 20, 2025 | 34.78 | 35.15 | 34.62 | 34.95 | 5,849,835 | +0.26(+0.75%) |
Jun 18, 2025 | 34.53 | 34.81 | 34.17 | 34.69 | 1,296,657 | +0.81(+2.39%) |
Jun 17, 2025 | 34.28 | 34.45 | 33.34 | 33.88 | 1,775,529 | -0.64(-1.85%) |
Jun 16, 2025 | 34.66 | 35.09 | 34.23 | 34.52 | 1,251,357 | +0.25(+0.73%) |
Jun 13, 2025 | 34.14 | 34.55 | 34.00 | 34.27 | 1,047,357 | -0.13(-0.38%) |
Jun 12, 2025 | 33.76 | 34.44 | 33.50 | 34.40 | 939,223 | +0.41(+1.21%) |
Jun 11, 2025 | 33.67 | 34.26 | 33.67 | 33.99 | 1,145,532 | +0.31(+0.92%) |
Jun 10, 2025 | 33.42 | 33.81 | 33.29 | 33.68 | 788,882 | +0.27(+0.81%) |
Jun 09, 2025 | 33.45 | 33.55 | 32.96 | 33.41 | 1,247,494 | -0.12(-0.36%) |
Jun 06, 2025 | 33.65 | 33.71 | 33.19 | 33.53 | 889,483 | +0.33(+0.99%) |
Jun 05, 2025 | 33.30 | 33.48 | 33.05 | 33.20 | 1,213,177 | -0.01(-0.03%) |
Jun 04, 2025 | 33.72 | 33.87 | 33.20 | 33.21 | 1,153,365 | -0.55(-1.63%) |
Jun 03, 2025 | 33.51 | 33.89 | 33.19 | 33.76 | 1,422,345 | +0.13(+0.39%) |
Jun 02, 2025 | 33.68 | 33.88 | 33.25 | 33.63 | 964,407 | -0.27(-0.78%) |
May 30, 2025 | 33.87 | 34.12 | 33.59 | 33.90 | 1,489,553 | -0.09(-0.26%) |
May 29, 2025 | 33.87 | 34.01 | 33.53 | 33.98 | 834,224 | +0.23(+0.68%) |
May 28, 2025 | 33.94 | 33.99 | 33.70 | 33.76 | 962,104 | -0.17(-0.50%) |
May 27, 2025 | 33.31 | 33.95 | 32.95 | 33.92 | 1,081,938 | +0.89(+2.70%) |
May 23, 2025 | 32.79 | 33.20 | 32.77 | 33.03 | 902,683 | -0.38(-1.13%) |
May 22, 2025 | 33.58 | 33.67 | 33.00 | 33.41 | 1,172,086 | +0.58(+1.75%) |
May 21, 2025 | 33.77 | 33.88 | 32.79 | 32.83 | 1,079,912 | -1.20(-3.53%) |
May 20, 2025 | 33.97 | 34.26 | 33.75 | 34.03 | 740,386 | -0.10(-0.29%) |
May 19, 2025 | 34.39 | 34.39 | 33.99 | 34.13 | 909,229 | -0.45(-1.29%) |
May 16, 2025 | 33.94 | 34.64 | 33.87 | 34.58 | 1,156,317 | +0.79(+2.35%) |
May 15, 2025 | 33.46 | 33.82 | 33.29 | 33.79 | 741,057 | +0.42(+1.25%) |
May 14, 2025 | 33.79 | 33.91 | 33.03 | 33.37 | 1,287,950 | -0.40(-1.18%) |
May 13, 2025 | 33.88 | 33.99 | 33.60 | 33.77 | 842,498 | +0.00(+0.00%) |
May 12, 2025 | 34.02 | 34.33 | 33.51 | 33.77 | 973,369 | +0.49(+1.46%) |
May 09, 2025 | 33.88 | 33.88 | 33.17 | 33.28 | 968,910 | -0.36(-1.06%) |
May 08, 2025 | 33.75 | 34.08 | 33.63 | 33.64 | 654,946 | +0.07(+0.21%) |
May 07, 2025 | 33.43 | 33.86 | 33.32 | 33.57 | 843,376 | +0.24(+0.71%) |
May 06, 2025 | 33.42 | 33.69 | 33.26 | 33.33 | 805,866 | -0.31(-0.91%) |
May 05, 2025 | 33.36 | 33.83 | 33.22 | 33.64 | 1,063,946 | +0.06(+0.18%) |
May 02, 2025 | 32.75 | 33.70 | 32.67 | 33.58 | 901,393 | +1.26(+3.90%) |