Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 35.88 | 36.08 | 35.53 | 35.93 | 683,700 | +0.21(+0.59%) |
Jul 02, 2025 | 34.40 | 35.95 | 34.27 | 35.72 | 2,654,144 | +1.32(+3.84%) |
Jul 01, 2025 | 33.77 | 34.85 | 33.63 | 34.40 | 2,416,448 | +0.21(+0.61%) |
Jun 30, 2025 | 34.22 | 34.25 | 33.08 | 34.19 | 2,351,495 | +0.01(+0.03%) |
Jun 27, 2025 | 33.69 | 34.25 | 33.54 | 34.18 | 3,502,106 | +0.51(+1.51%) |
Jun 26, 2025 | 33.20 | 34.30 | 33.06 | 33.67 | 4,284,718 | +0.73(+2.23%) |
Jun 25, 2025 | 32.95 | 32.99 | 32.13 | 32.94 | 2,388,088 | +0.38(+1.15%) |
Jun 24, 2025 | 32.57 | 33.05 | 32.00 | 32.56 | 2,473,529 | +0.68(+2.13%) |
Jun 23, 2025 | 30.94 | 31.91 | 30.45 | 31.88 | 1,347,522 | +0.92(+2.97%) |
Jun 20, 2025 | 31.36 | 31.36 | 30.23 | 30.96 | 1,924,527 | -0.11(-0.35%) |
Jun 18, 2025 | 30.78 | 31.66 | 30.75 | 31.07 | 1,434,607 | +0.36(+1.16%) |
Jun 17, 2025 | 30.80 | 31.41 | 30.69 | 30.71 | 1,958,174 | -0.48(-1.52%) |
Jun 16, 2025 | 29.90 | 31.46 | 29.69 | 31.19 | 2,948,732 | +2.54(+8.87%) |
Jun 13, 2025 | 28.92 | 29.63 | 28.48 | 28.65 | 1,547,320 | -1.24(-4.15%) |
Jun 12, 2025 | 29.68 | 30.13 | 29.52 | 29.89 | 1,067,761 | -0.15(-0.50%) |
Jun 11, 2025 | 30.84 | 30.84 | 29.75 | 30.04 | 1,847,595 | -0.46(-1.51%) |
Jun 10, 2025 | 30.00 | 31.28 | 29.83 | 30.50 | 2,514,700 | +0.70(+2.35%) |
Jun 09, 2025 | 29.27 | 30.04 | 29.12 | 29.80 | 2,057,300 | +0.99(+3.44%) |
Jun 06, 2025 | 28.50 | 29.14 | 28.28 | 28.81 | 1,153,523 | +0.86(+3.08%) |
Jun 05, 2025 | 28.11 | 28.48 | 27.69 | 27.95 | 1,411,357 | -0.05(-0.20%) |
Jun 04, 2025 | 27.22 | 28.18 | 27.02 | 28.00 | 2,086,018 | +1.22(+4.57%) |
Jun 03, 2025 | 25.81 | 27.00 | 25.68 | 26.78 | 2,435,241 | +0.94(+3.64%) |
Jun 02, 2025 | 25.42 | 25.98 | 25.19 | 25.84 | 1,251,113 | +0.49(+1.93%) |
May 30, 2025 | 25.43 | 25.65 | 24.91 | 25.35 | 1,704,201 | -0.40(-1.55%) |
May 29, 2025 | 26.78 | 26.97 | 25.58 | 25.75 | 1,262,099 | -0.22(-0.85%) |
May 28, 2025 | 26.31 | 26.48 | 25.91 | 25.97 | 1,439,638 | -0.15(-0.57%) |
May 27, 2025 | 26.26 | 26.58 | 25.69 | 26.12 | 1,551,885 | +0.70(+2.75%) |
May 23, 2025 | 25.14 | 25.71 | 24.96 | 25.42 | 1,357,808 | -0.49(-1.89%) |
May 22, 2025 | 26.42 | 26.68 | 25.74 | 25.91 | 2,001,871 | -0.37(-1.41%) |
May 21, 2025 | 26.88 | 27.27 | 26.07 | 26.28 | 1,630,997 | -0.98(-3.60%) |
May 20, 2025 | 26.98 | 27.43 | 26.55 | 27.26 | 1,798,941 | +0.14(+0.52%) |
May 19, 2025 | 26.68 | 27.15 | 26.48 | 27.12 | 1,866,250 | -0.39(-1.42%) |
May 16, 2025 | 27.07 | 27.56 | 26.89 | 27.51 | 2,214,867 | +0.49(+1.81%) |
May 15, 2025 | 26.71 | 27.18 | 26.45 | 27.02 | 2,874,373 | +0.00(+0.00%) |
May 14, 2025 | 26.34 | 27.06 | 26.09 | 27.02 | 3,599,346 | +0.72(+2.74%) |
May 13, 2025 | 24.74 | 26.39 | 24.43 | 26.30 | 4,593,879 | +1.46(+5.90%) |
May 12, 2025 | 23.97 | 25.30 | 23.97 | 24.84 | 4,476,838 | +2.51(+11.22%) |
May 09, 2025 | 21.50 | 22.65 | 21.41 | 22.33 | 3,093,531 | +1.26(+5.98%) |
May 08, 2025 | 19.86 | 21.51 | 19.75 | 21.07 | 5,857,992 | +2.38(+12.73%) |
May 07, 2025 | 18.85 | 19.14 | 18.17 | 18.69 | 7,871,603 | -0.27(-1.42%) |
May 06, 2025 | 18.45 | 19.11 | 18.30 | 18.96 | 3,554,630 | -0.19(-0.99%) |
May 05, 2025 | 19.31 | 19.48 | 19.01 | 19.15 | 2,772,163 | -0.40(-2.05%) |
May 02, 2025 | 19.12 | 19.85 | 19.08 | 19.55 | 2,117,200 | +0.72(+3.82%) |