Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 30.66 | 30.91 | 30.56 | 30.81 | 2,679,906 | +0.11(+0.36%) |
Jul 01, 2025 | 30.25 | 31.11 | 30.25 | 30.70 | 2,830,816 | +0.45(+1.49%) |
Jun 30, 2025 | 30.39 | 30.61 | 29.97 | 30.25 | 2,979,499 | -0.22(-0.72%) |
Jun 27, 2025 | 30.25 | 30.51 | 30.19 | 30.47 | 3,848,850 | +0.22(+0.73%) |
Jun 26, 2025 | 29.96 | 30.38 | 29.96 | 30.25 | 2,571,143 | +0.41(+1.37%) |
Jun 25, 2025 | 30.06 | 30.15 | 29.72 | 29.84 | 3,790,133 | -0.56(-1.84%) |
Jun 24, 2025 | 30.72 | 30.79 | 30.36 | 30.40 | 3,699,297 | -0.45(-1.46%) |
Jun 23, 2025 | 30.76 | 31.11 | 30.63 | 30.85 | 3,746,026 | +0.44(+1.45%) |
Jun 20, 2025 | 30.12 | 30.53 | 30.11 | 30.41 | 7,404,218 | +0.25(+0.83%) |
Jun 18, 2025 | 30.05 | 30.26 | 29.88 | 30.16 | 2,511,479 | +0.10(+0.33%) |
Jun 17, 2025 | 30.16 | 30.39 | 29.98 | 30.06 | 2,140,980 | -0.22(-0.73%) |
Jun 16, 2025 | 30.70 | 30.81 | 30.08 | 30.28 | 2,133,275 | -0.30(-0.98%) |
Jun 13, 2025 | 31.00 | 31.18 | 30.50 | 30.58 | 1,980,235 | -0.47(-1.51%) |
Jun 12, 2025 | 30.96 | 31.07 | 30.72 | 31.05 | 1,766,609 | +0.12(+0.39%) |
Jun 11, 2025 | 31.17 | 31.17 | 30.79 | 30.93 | 2,703,211 | -0.22(-0.71%) |
Jun 10, 2025 | 31.26 | 31.43 | 30.96 | 31.15 | 2,371,773 | -0.04(-0.13%) |
Jun 09, 2025 | 30.53 | 31.22 | 30.52 | 31.19 | 2,933,144 | +0.53(+1.73%) |
Jun 06, 2025 | 30.79 | 30.92 | 30.37 | 30.66 | 2,049,744 | -0.05(-0.16%) |
Jun 05, 2025 | 30.68 | 30.92 | 30.52 | 30.71 | 2,837,967 | +0.01(+0.03%) |
Jun 04, 2025 | 30.90 | 30.95 | 30.55 | 30.70 | 2,566,911 | -0.15(-0.49%) |
Jun 03, 2025 | 30.71 | 31.18 | 30.58 | 30.85 | 2,921,304 | +0.00(+0.00%) |
Jun 02, 2025 | 30.44 | 30.85 | 30.40 | 30.85 | 3,431,127 | +0.17(+0.55%) |
May 30, 2025 | 30.52 | 30.86 | 30.35 | 30.68 | 4,464,434 | +0.30(+0.99%) |
May 29, 2025 | 29.31 | 30.48 | 28.77 | 30.38 | 6,055,489 | +0.34(+1.13%) |
May 28, 2025 | 30.32 | 30.45 | 29.81 | 30.04 | 4,251,419 | -0.16(-0.53%) |
May 27, 2025 | 29.80 | 30.25 | 29.67 | 30.20 | 4,867,576 | +0.76(+2.58%) |
May 23, 2025 | 29.45 | 29.56 | 29.00 | 29.44 | 2,770,831 | -0.01(-0.03%) |
May 22, 2025 | 29.29 | 29.52 | 28.98 | 29.45 | 3,260,816 | +0.03(+0.10%) |
May 21, 2025 | 30.07 | 30.13 | 29.38 | 29.42 | 3,265,528 | -0.72(-2.39%) |
May 20, 2025 | 30.09 | 30.46 | 30.05 | 30.14 | 3,773,339 | +0.02(+0.07%) |
May 19, 2025 | 30.50 | 30.50 | 30.05 | 30.12 | 2,622,255 | -0.41(-1.34%) |
May 16, 2025 | 30.13 | 30.55 | 30.01 | 30.53 | 3,068,512 | +0.37(+1.23%) |
May 15, 2025 | 29.34 | 30.20 | 29.34 | 30.16 | 2,966,376 | +1.00(+3.43%) |
May 14, 2025 | 29.13 | 29.30 | 28.90 | 29.16 | 4,189,596 | -0.11(-0.38%) |
May 13, 2025 | 29.44 | 29.55 | 28.99 | 29.27 | 2,685,939 | -0.28(-0.95%) |
May 12, 2025 | 29.18 | 29.65 | 29.02 | 29.55 | 2,999,302 | +0.34(+1.16%) |
May 09, 2025 | 29.25 | 29.52 | 29.18 | 29.21 | 1,614,474 | -0.18(-0.61%) |
May 08, 2025 | 29.13 | 29.74 | 29.05 | 29.39 | 2,614,363 | +0.28(+0.96%) |
May 07, 2025 | 29.18 | 29.35 | 28.98 | 29.11 | 2,286,407 | -0.04(-0.14%) |
May 06, 2025 | 29.13 | 29.31 | 29.02 | 29.15 | 1,759,903 | -0.06(-0.21%) |
May 05, 2025 | 29.29 | 29.30 | 28.82 | 29.21 | 2,530,568 | -0.10(-0.34%) |
May 02, 2025 | 29.54 | 29.64 | 29.24 | 29.31 | 2,964,814 | -0.08(-0.27%) |