Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 35.69 | 35.80 | 35.29 | 35.58 | 1,061,085 | -0.22(-0.61%) |
Jul 10, 2025 | 35.61 | 35.88 | 35.52 | 35.80 | 1,272,972 | +0.17(+0.48%) |
Jul 09, 2025 | 35.26 | 35.68 | 34.98 | 35.63 | 1,558,109 | +0.49(+1.39%) |
Jul 08, 2025 | 35.13 | 35.38 | 35.00 | 35.14 | 1,720,829 | -0.15(-0.43%) |
Jul 07, 2025 | 35.32 | 35.68 | 35.18 | 35.29 | 1,139,211 | -0.11(-0.31%) |
Jul 03, 2025 | 35.06 | 35.40 | 34.85 | 35.40 | 1,497,459 | +0.20(+0.57%) |
Jul 02, 2025 | 35.12 | 35.23 | 34.61 | 35.20 | 2,530,689 | +0.12(+0.34%) |
Jul 01, 2025 | 35.95 | 36.29 | 34.96 | 35.08 | 3,894,453 | -1.34(-3.68%) |
Jun 30, 2025 | 36.13 | 36.45 | 35.96 | 36.42 | 1,594,860 | +0.29(+0.80%) |
Jun 27, 2025 | 36.06 | 36.33 | 35.88 | 36.13 | 1,837,004 | +0.08(+0.22%) |
Jun 26, 2025 | 35.76 | 36.07 | 35.69 | 36.05 | 2,500,270 | +0.34(+0.95%) |
Jun 25, 2025 | 36.30 | 36.41 | 35.67 | 35.71 | 1,418,752 | -0.78(-2.14%) |
Jun 24, 2025 | 36.47 | 36.74 | 36.26 | 36.49 | 2,810,073 | +0.09(+0.25%) |
Jun 23, 2025 | 36.37 | 36.60 | 36.20 | 36.40 | 1,176,150 | +0.08(+0.22%) |
Jun 20, 2025 | 36.46 | 36.60 | 36.11 | 36.32 | 2,447,266 | -0.05(-0.14%) |
Jun 18, 2025 | 36.19 | 36.49 | 36.14 | 36.37 | 2,091,462 | +0.14(+0.39%) |
Jun 17, 2025 | 35.91 | 36.28 | 35.47 | 36.23 | 1,524,755 | +0.33(+0.92%) |
Jun 16, 2025 | 36.04 | 36.37 | 35.76 | 35.90 | 1,540,193 | +0.07(+0.21%) |
Jun 13, 2025 | 36.08 | 36.12 | 35.67 | 35.83 | 1,998,832 | -0.39(-1.07%) |
Jun 12, 2025 | 35.64 | 36.24 | 35.58 | 36.21 | 1,384,451 | +0.53(+1.50%) |
Jun 11, 2025 | 35.75 | 35.97 | 35.57 | 35.68 | 972,583 | -0.02(-0.06%) |
Jun 10, 2025 | 35.30 | 36.10 | 35.27 | 35.70 | 2,791,481 | +0.53(+1.52%) |
Jun 09, 2025 | 35.01 | 35.47 | 34.87 | 35.16 | 1,235,576 | +0.02(+0.06%) |
Jun 06, 2025 | 35.25 | 35.37 | 34.96 | 35.14 | 1,088,586 | +0.17(+0.48%) |
Jun 05, 2025 | 35.26 | 35.26 | 34.88 | 34.97 | 1,378,697 | -0.12(-0.34%) |
Jun 04, 2025 | 35.79 | 35.80 | 35.09 | 35.09 | 1,995,957 | -0.79(-2.21%) |
Jun 03, 2025 | 36.17 | 36.17 | 35.65 | 35.88 | 1,518,946 | -0.23(-0.63%) |
Jun 02, 2025 | 35.64 | 36.13 | 35.40 | 36.11 | 1,911,880 | +0.43(+1.19%) |
May 30, 2025 | 35.42 | 35.79 | 35.28 | 35.69 | 1,992,514 | +0.16(+0.45%) |
May 29, 2025 | 35.22 | 35.57 | 34.96 | 35.53 | 1,782,336 | +0.29(+0.81%) |
May 28, 2025 | 35.63 | 35.63 | 35.01 | 35.24 | 1,581,669 | -0.51(-1.44%) |
May 27, 2025 | 35.75 | 35.87 | 35.42 | 35.76 | 1,754,746 | +0.05(+0.14%) |
May 23, 2025 | 35.25 | 35.83 | 35.08 | 35.71 | 1,335,825 | +0.48(+1.38%) |
May 22, 2025 | 35.07 | 35.42 | 34.78 | 35.22 | 1,715,691 | -0.01(-0.03%) |
May 21, 2025 | 35.36 | 35.52 | 35.04 | 35.23 | 1,669,324 | -0.43(-1.19%) |
May 20, 2025 | 35.58 | 35.97 | 35.53 | 35.66 | 2,713,787 | +0.10(+0.28%) |
May 19, 2025 | 34.96 | 35.59 | 34.87 | 35.56 | 1,555,503 | +0.45(+1.27%) |
May 16, 2025 | 34.87 | 35.13 | 34.71 | 35.11 | 1,447,260 | +0.17(+0.48%) |
May 15, 2025 | 34.31 | 35.00 | 34.15 | 34.94 | 2,249,564 | +0.77(+2.26%) |
May 14, 2025 | 34.14 | 34.47 | 33.62 | 34.17 | 1,966,725 | -0.12(-0.35%) |
May 13, 2025 | 34.19 | 34.50 | 34.13 | 34.29 | 2,052,977 | +0.17(+0.49%) |
May 12, 2025 | 34.73 | 34.98 | 33.96 | 34.12 | 1,801,535 | -0.51(-1.49%) |
May 09, 2025 | 34.59 | 34.72 | 34.17 | 34.64 | 1,470,734 | +0.07(+0.20%) |
May 08, 2025 | 33.69 | 35.04 | 33.69 | 34.57 | 3,593,479 | +1.35(+4.05%) |
May 07, 2025 | 33.30 | 33.67 | 33.00 | 33.22 | 2,385,950 | +0.03(+0.09%) |
May 06, 2025 | 33.13 | 33.44 | 33.00 | 33.19 | 1,508,249 | +0.02(+0.06%) |
May 05, 2025 | 33.04 | 33.31 | 32.75 | 33.17 | 1,430,653 | +0.07(+0.21%) |
May 02, 2025 | 32.91 | 33.16 | 32.67 | 33.10 | 1,473,339 | +0.38(+1.15%) |