Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 35.80 | 36.40 | 35.78 | 35.99 | 10,160,953 | +0.16(+0.45%) |
Jul 02, 2025 | 35.91 | 36.11 | 35.72 | 35.83 | 24,141,988 | -0.50(-1.38%) |
Jul 01, 2025 | 35.59 | 36.66 | 35.57 | 36.33 | 22,856,162 | +0.64(+1.79%) |
Jun 30, 2025 | 35.37 | 35.77 | 35.28 | 35.69 | 18,490,188 | +0.37(+1.05%) |
Jun 27, 2025 | 35.30 | 35.56 | 35.19 | 35.32 | 26,939,884 | +0.11(+0.31%) |
Jun 26, 2025 | 34.85 | 35.23 | 34.82 | 35.21 | 17,129,684 | +0.37(+1.06%) |
Jun 25, 2025 | 35.15 | 35.19 | 34.80 | 34.84 | 21,623,132 | -0.37(-1.05%) |
Jun 24, 2025 | 34.78 | 35.27 | 34.60 | 35.21 | 24,319,420 | +0.62(+1.79%) |
Jun 23, 2025 | 34.39 | 34.62 | 34.16 | 34.59 | 29,592,488 | +0.06(+0.17%) |
Jun 20, 2025 | 34.50 | 34.90 | 34.38 | 34.53 | 42,693,928 | +0.27(+0.79%) |
Jun 18, 2025 | 34.55 | 34.71 | 34.20 | 34.26 | 16,249,495 | -0.27(-0.78%) |
Jun 17, 2025 | 34.96 | 35.02 | 34.46 | 34.53 | 16,398,898 | -0.58(-1.65%) |
Jun 16, 2025 | 35.18 | 35.49 | 34.77 | 35.11 | 18,322,384 | +0.10(+0.29%) |
Jun 13, 2025 | 35.26 | 35.45 | 34.95 | 35.01 | 17,190,716 | -0.26(-0.74%) |
Jun 12, 2025 | 35.18 | 35.38 | 35.06 | 35.27 | 14,227,389 | +0.09(+0.26%) |
Jun 11, 2025 | 35.66 | 35.77 | 35.12 | 35.18 | 19,015,736 | -0.44(-1.24%) |
Jun 10, 2025 | 34.63 | 35.64 | 34.52 | 35.62 | 21,240,530 | +1.02(+2.95%) |
Jun 09, 2025 | 34.70 | 34.90 | 34.67 | 34.60 | 15,054,051 | -0.10(-0.29%) |
Jun 06, 2025 | 34.50 | 34.80 | 34.40 | 34.70 | 13,753,358 | +0.48(+1.40%) |
Jun 05, 2025 | 34.50 | 34.59 | 34.09 | 34.22 | 18,853,388 | -0.22(-0.64%) |
Jun 04, 2025 | 34.74 | 34.90 | 34.43 | 34.44 | 19,204,324 | -0.22(-0.63%) |
Jun 03, 2025 | 34.35 | 34.68 | 34.11 | 34.66 | 22,051,006 | +0.33(+0.96%) |
Jun 02, 2025 | 34.32 | 34.42 | 33.83 | 34.33 | 25,280,760 | -0.24(-0.69%) |
May 30, 2025 | 34.36 | 34.76 | 34.10 | 34.57 | 31,652,200 | +0.29(+0.85%) |
May 29, 2025 | 34.63 | 34.81 | 33.84 | 34.28 | 22,617,112 | -0.35(-1.01%) |
May 28, 2025 | 34.97 | 35.12 | 34.57 | 34.63 | 19,758,992 | -0.32(-0.92%) |
May 27, 2025 | 34.81 | 35.11 | 34.58 | 34.95 | 22,018,236 | +0.43(+1.25%) |
May 23, 2025 | 34.24 | 34.68 | 34.23 | 34.52 | 13,930,078 | -0.07(-0.20%) |
May 22, 2025 | 35.21 | 35.23 | 34.57 | 34.59 | 14,427,564 | -0.51(-1.45%) |
May 21, 2025 | 35.42 | 35.62 | 34.96 | 35.10 | 17,291,028 | -0.49(-1.38%) |
May 20, 2025 | 35.38 | 35.78 | 35.35 | 35.59 | 14,073,069 | +0.15(+0.42%) |
May 19, 2025 | 35.35 | 35.53 | 35.24 | 35.44 | 14,181,586 | -0.04(-0.11%) |
May 16, 2025 | 35.32 | 35.66 | 35.20 | 35.48 | 20,791,628 | +0.16(+0.45%) |
May 15, 2025 | 34.64 | 35.37 | 34.51 | 35.32 | 18,153,424 | +0.76(+2.20%) |
May 14, 2025 | 34.66 | 34.81 | 34.35 | 34.56 | 18,156,428 | -0.23(-0.66%) |
May 13, 2025 | 34.85 | 35.11 | 34.48 | 34.79 | 19,071,120 | +0.07(+0.20%) |
May 12, 2025 | 34.81 | 35.41 | 34.53 | 34.72 | 23,092,274 | +0.47(+1.37%) |
May 09, 2025 | 34.34 | 34.45 | 34.15 | 34.25 | 16,919,708 | +0.03(+0.09%) |
May 08, 2025 | 34.49 | 34.72 | 34.15 | 34.22 | 35,267,892 | -0.17(-0.49%) |
May 07, 2025 | 34.63 | 34.88 | 34.20 | 34.39 | 25,154,288 | -0.10(-0.29%) |
May 06, 2025 | 34.25 | 34.60 | 34.07 | 34.49 | 16,104,267 | +0.04(+0.12%) |
May 05, 2025 | 34.07 | 34.68 | 33.98 | 34.45 | 20,325,400 | -0.01(-0.03%) |
May 02, 2025 | 34.00 | 34.53 | 33.98 | 34.46 | 24,824,384 | +0.64(+1.89%) |