Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 34.40 | 35.24 | 34.33 | 34.87 | 1,838,794 | +0.27(+0.78%) |
Jun 30, 2025 | 34.80 | 34.95 | 34.48 | 34.60 | 2,136,639 | +0.03(+0.09%) |
Jun 27, 2025 | 34.80 | 34.87 | 34.27 | 34.57 | 3,151,817 | +0.05(+0.14%) |
Jun 26, 2025 | 33.05 | 34.55 | 32.99 | 34.52 | 2,377,888 | +1.59(+4.83%) |
Jun 25, 2025 | 33.20 | 33.30 | 32.68 | 32.93 | 2,025,385 | -0.22(-0.66%) |
Jun 24, 2025 | 33.24 | 33.56 | 32.98 | 33.15 | 2,446,750 | +0.33(+1.01%) |
Jun 23, 2025 | 32.84 | 32.97 | 31.69 | 32.82 | 2,467,792 | -0.19(-0.58%) |
Jun 20, 2025 | 33.42 | 33.65 | 32.97 | 33.01 | 2,657,350 | -0.16(-0.48%) |
Jun 18, 2025 | 32.80 | 33.56 | 32.75 | 33.17 | 2,395,140 | +0.31(+0.94%) |
Jun 17, 2025 | 32.79 | 33.09 | 32.61 | 32.86 | 2,577,463 | -0.24(-0.73%) |
Jun 16, 2025 | 32.89 | 33.56 | 32.80 | 33.10 | 1,584,905 | +0.63(+1.94%) |
Jun 13, 2025 | 32.58 | 33.01 | 32.25 | 32.47 | 1,180,161 | -0.66(-1.99%) |
Jun 12, 2025 | 32.59 | 33.14 | 32.29 | 33.13 | 953,347 | +0.07(+0.21%) |
Jun 11, 2025 | 33.41 | 33.88 | 32.97 | 33.06 | 1,155,072 | -0.26(-0.78%) |
Jun 10, 2025 | 33.33 | 33.45 | 33.06 | 33.32 | 1,026,281 | -0.13(-0.39%) |
Jun 09, 2025 | 33.68 | 33.70 | 33.27 | 33.45 | 1,099,363 | +0.04(+0.12%) |
Jun 06, 2025 | 33.55 | 33.70 | 33.19 | 33.41 | 1,091,608 | +0.60(+1.83%) |
Jun 05, 2025 | 32.66 | 33.18 | 32.30 | 32.81 | 1,079,729 | +0.13(+0.40%) |
Jun 04, 2025 | 33.27 | 33.67 | 32.67 | 32.68 | 1,502,974 | -0.55(-1.66%) |
Jun 03, 2025 | 32.89 | 33.56 | 32.45 | 33.23 | 2,092,150 | +0.34(+1.03%) |
Jun 02, 2025 | 33.00 | 33.07 | 32.32 | 32.89 | 1,207,920 | -0.25(-0.75%) |
May 30, 2025 | 33.12 | 33.30 | 32.62 | 33.14 | 1,557,347 | -0.14(-0.42%) |
May 29, 2025 | 33.18 | 33.30 | 32.71 | 33.28 | 1,497,036 | +0.39(+1.19%) |
May 28, 2025 | 33.57 | 33.59 | 32.86 | 32.89 | 1,159,226 | -0.65(-1.94%) |
May 27, 2025 | 32.87 | 33.54 | 32.40 | 33.54 | 1,751,743 | +1.16(+3.58%) |
May 23, 2025 | 31.79 | 32.53 | 31.61 | 32.38 | 1,286,484 | -0.29(-0.89%) |
May 22, 2025 | 32.60 | 32.91 | 32.28 | 32.67 | 1,477,292 | +0.05(+0.15%) |
May 21, 2025 | 33.59 | 33.69 | 32.59 | 32.62 | 1,605,874 | -1.32(-3.89%) |
May 20, 2025 | 34.22 | 34.29 | 33.90 | 33.94 | 999,641 | -0.34(-0.99%) |
May 19, 2025 | 34.00 | 34.40 | 33.85 | 34.28 | 1,453,206 | -0.14(-0.41%) |
May 16, 2025 | 34.25 | 34.58 | 34.02 | 34.42 | 1,554,061 | +0.32(+0.94%) |
May 15, 2025 | 34.25 | 34.53 | 33.78 | 34.10 | 1,810,215 | -0.39(-1.13%) |
May 14, 2025 | 35.44 | 35.45 | 34.47 | 34.49 | 1,978,751 | -1.00(-2.82%) |
May 13, 2025 | 34.90 | 35.70 | 34.68 | 35.49 | 2,265,283 | +0.49(+1.40%) |
May 12, 2025 | 34.60 | 35.42 | 34.46 | 35.00 | 1,977,562 | +1.65(+4.95%) |
May 09, 2025 | 33.43 | 33.80 | 33.23 | 33.35 | 1,465,709 | -0.02(-0.06%) |
May 08, 2025 | 33.99 | 34.05 | 33.20 | 33.37 | 2,673,318 | -0.62(-1.82%) |
May 07, 2025 | 33.34 | 34.06 | 33.31 | 33.99 | 4,092,684 | +1.01(+3.06%) |
May 06, 2025 | 32.50 | 33.34 | 32.39 | 32.98 | 2,269,631 | +0.05(+0.15%) |
May 05, 2025 | 32.62 | 33.34 | 32.62 | 32.93 | 1,592,970 | -0.20(-0.60%) |
May 02, 2025 | 32.58 | 33.21 | 32.15 | 33.13 | 2,273,211 | +1.16(+3.63%) |