Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 32.00 | 32.31 | 31.02 | 31.92 | 3,852,054 | +0.05(+0.16%) |
Jul 01, 2025 | 30.27 | 32.32 | 30.04 | 31.87 | 3,522,279 | +1.44(+4.73%) |
Jun 30, 2025 | 30.66 | 30.94 | 29.83 | 30.43 | 2,220,503 | -0.46(-1.49%) |
Jun 27, 2025 | 30.83 | 30.89 | 29.87 | 30.89 | 3,309,971 | +0.25(+0.82%) |
Jun 26, 2025 | 30.35 | 30.91 | 30.18 | 30.64 | 1,745,915 | +0.39(+1.29%) |
Jun 25, 2025 | 30.41 | 30.86 | 29.85 | 30.25 | 1,227,412 | -0.24(-0.79%) |
Jun 24, 2025 | 31.13 | 31.31 | 30.34 | 30.49 | 1,609,822 | +0.00(+0.00%) |
Jun 23, 2025 | 30.13 | 30.59 | 29.54 | 30.49 | 1,334,821 | +0.14(+0.46%) |
Jun 20, 2025 | 30.63 | 31.17 | 30.00 | 30.35 | 1,619,869 | +0.01(+0.03%) |
Jun 18, 2025 | 29.39 | 30.58 | 29.15 | 30.34 | 1,851,797 | +1.04(+3.55%) |
Jun 17, 2025 | 29.18 | 30.33 | 29.07 | 29.30 | 3,180,108 | -0.18(-0.61%) |
Jun 16, 2025 | 30.22 | 30.35 | 29.39 | 29.48 | 2,509,283 | -0.39(-1.31%) |
Jun 13, 2025 | 31.06 | 31.35 | 29.66 | 29.87 | 3,466,450 | -1.89(-5.95%) |
Jun 12, 2025 | 31.90 | 31.93 | 30.91 | 31.76 | 2,172,412 | -0.27(-0.84%) |
Jun 11, 2025 | 32.87 | 33.14 | 31.87 | 32.03 | 2,150,642 | -0.67(-2.05%) |
Jun 10, 2025 | 31.95 | 32.74 | 31.52 | 32.70 | 2,178,425 | +0.88(+2.77%) |
Jun 09, 2025 | 33.60 | 33.60 | 31.68 | 31.82 | 2,622,621 | -1.43(-4.30%) |
Jun 06, 2025 | 33.51 | 33.63 | 32.86 | 33.25 | 1,850,621 | +0.40(+1.22%) |
Jun 05, 2025 | 33.16 | 33.39 | 32.55 | 32.85 | 1,508,409 | -0.41(-1.23%) |
Jun 04, 2025 | 33.00 | 33.40 | 32.80 | 33.26 | 1,251,373 | +0.15(+0.45%) |
Jun 03, 2025 | 32.62 | 33.51 | 32.21 | 33.11 | 2,082,908 | +0.37(+1.13%) |
Jun 02, 2025 | 33.75 | 33.79 | 31.82 | 32.74 | 2,679,123 | -0.82(-2.44%) |
May 30, 2025 | 34.45 | 34.46 | 33.03 | 33.56 | 2,711,476 | -1.05(-3.03%) |
May 29, 2025 | 34.73 | 34.96 | 34.24 | 34.61 | 1,483,404 | +0.08(+0.23%) |
May 28, 2025 | 35.11 | 35.65 | 34.36 | 34.53 | 2,252,465 | -0.53(-1.51%) |
May 27, 2025 | 35.10 | 35.59 | 34.65 | 35.06 | 2,484,726 | +0.86(+2.51%) |
May 23, 2025 | 33.75 | 34.69 | 33.40 | 34.20 | 1,854,583 | -0.47(-1.36%) |
May 22, 2025 | 34.27 | 34.89 | 33.85 | 34.67 | 1,867,544 | +0.47(+1.37%) |
May 21, 2025 | 35.97 | 36.26 | 34.19 | 34.20 | 2,180,083 | -2.13(-5.86%) |
May 20, 2025 | 37.28 | 38.27 | 36.05 | 36.33 | 3,316,794 | -0.76(-2.05%) |
May 19, 2025 | 37.31 | 37.51 | 36.78 | 37.09 | 2,040,450 | -0.69(-1.83%) |
May 16, 2025 | 36.71 | 37.95 | 35.97 | 37.78 | 1,550,237 | +1.04(+2.83%) |
May 15, 2025 | 36.90 | 37.09 | 36.08 | 36.74 | 1,556,212 | -0.18(-0.49%) |
May 14, 2025 | 37.34 | 37.82 | 36.15 | 36.92 | 1,942,542 | -0.24(-0.65%) |
May 13, 2025 | 38.29 | 38.47 | 37.01 | 37.16 | 2,468,174 | -0.97(-2.54%) |
May 12, 2025 | 36.96 | 38.43 | 36.50 | 38.13 | 3,477,604 | +2.22(+6.18%) |
May 09, 2025 | 34.32 | 36.20 | 34.02 | 35.91 | 3,155,484 | +1.47(+4.27%) |
May 08, 2025 | 34.51 | 35.68 | 32.15 | 34.44 | 6,122,158 | -1.67(-4.62%) |
May 07, 2025 | 35.81 | 36.73 | 35.65 | 36.11 | 2,052,873 | +0.68(+1.92%) |
May 06, 2025 | 35.22 | 36.01 | 34.75 | 35.43 | 2,439,608 | -0.30(-0.84%) |
May 05, 2025 | 35.36 | 36.21 | 35.26 | 35.73 | 1,916,532 | -0.07(-0.20%) |
May 02, 2025 | 35.05 | 36.05 | 35.00 | 35.80 | 1,163,943 | +0.88(+2.52%) |