Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 35.23 | 35.46 | 35.03 | 35.21 | 441,201 | +0.14(+0.40%) |
Jul 02, 2025 | 35.15 | 35.15 | 34.67 | 35.07 | 787,489 | -0.11(-0.31%) |
Jul 01, 2025 | 34.76 | 35.77 | 34.76 | 35.18 | 826,033 | +0.15(+0.43%) |
Jun 30, 2025 | 34.91 | 35.05 | 34.41 | 35.03 | 758,523 | +0.13(+0.37%) |
Jun 27, 2025 | 35.18 | 35.39 | 34.83 | 34.90 | 1,234,587 | -0.11(-0.31%) |
Jun 26, 2025 | 34.66 | 35.40 | 34.62 | 35.01 | 1,143,978 | +0.53(+1.54%) |
Jun 25, 2025 | 35.42 | 35.60 | 34.42 | 34.48 | 836,474 | -1.09(-3.06%) |
Jun 24, 2025 | 35.95 | 36.09 | 35.52 | 35.57 | 613,291 | -0.36(-1.00%) |
Jun 23, 2025 | 35.50 | 35.95 | 35.36 | 35.93 | 461,663 | +0.53(+1.50%) |
Jun 20, 2025 | 35.90 | 35.90 | 35.27 | 35.40 | 1,096,495 | +0.06(+0.17%) |
Jun 18, 2025 | 35.00 | 35.50 | 34.98 | 35.34 | 439,671 | +0.26(+0.74%) |
Jun 17, 2025 | 34.76 | 35.34 | 34.76 | 35.08 | 909,862 | -0.07(-0.20%) |
Jun 16, 2025 | 35.40 | 35.72 | 35.02 | 35.15 | 627,017 | -0.20(-0.56%) |
Jun 13, 2025 | 35.48 | 35.48 | 35.09 | 35.35 | 687,255 | -0.27(-0.76%) |
Jun 12, 2025 | 35.39 | 35.67 | 35.37 | 35.62 | 578,002 | -0.03(-0.08%) |
Jun 11, 2025 | 36.16 | 36.39 | 35.48 | 35.65 | 1,068,066 | -0.49(-1.35%) |
Jun 10, 2025 | 35.97 | 36.44 | 35.92 | 36.13 | 543,956 | +0.17(+0.47%) |
Jun 09, 2025 | 35.85 | 36.06 | 35.47 | 35.97 | 891,360 | +0.34(+0.95%) |
Jun 06, 2025 | 35.57 | 35.66 | 35.34 | 35.63 | 508,801 | +0.38(+1.07%) |
Jun 05, 2025 | 35.50 | 35.50 | 35.04 | 35.25 | 847,208 | -0.26(-0.73%) |
Jun 04, 2025 | 35.57 | 35.62 | 35.32 | 35.51 | 1,496,298 | +0.01(+0.03%) |
Jun 03, 2025 | 35.66 | 35.89 | 35.46 | 35.50 | 683,955 | -0.35(-0.97%) |
Jun 02, 2025 | 35.04 | 35.86 | 34.68 | 35.85 | 2,148,256 | +0.49(+1.38%) |
May 30, 2025 | 35.34 | 35.70 | 35.08 | 35.36 | 1,103,737 | +0.02(+0.06%) |
May 29, 2025 | 34.70 | 35.51 | 34.70 | 35.34 | 796,776 | +0.64(+1.84%) |
May 28, 2025 | 34.75 | 34.87 | 34.48 | 34.70 | 549,355 | -0.10(-0.29%) |
May 27, 2025 | 34.17 | 34.89 | 34.09 | 34.80 | 916,412 | +0.96(+2.83%) |
May 23, 2025 | 33.86 | 34.04 | 33.61 | 33.84 | 1,704,966 | -0.20(-0.59%) |
May 22, 2025 | 34.23 | 34.25 | 33.87 | 34.04 | 816,353 | -0.21(-0.61%) |
May 21, 2025 | 35.04 | 35.06 | 34.24 | 34.25 | 1,000,397 | -1.09(-3.08%) |
May 20, 2025 | 35.88 | 36.00 | 35.22 | 35.34 | 573,389 | -0.76(-2.10%) |
May 19, 2025 | 35.78 | 36.17 | 35.76 | 36.09 | 446,094 | -0.08(-0.22%) |
May 16, 2025 | 35.63 | 36.19 | 35.51 | 36.17 | 587,241 | +0.49(+1.38%) |
May 15, 2025 | 35.29 | 35.73 | 35.12 | 35.68 | 487,686 | +0.58(+1.64%) |
May 14, 2025 | 35.48 | 35.48 | 34.75 | 35.11 | 540,158 | -0.38(-1.06%) |
May 13, 2025 | 36.37 | 36.37 | 35.43 | 35.48 | 1,005,399 | -0.73(-2.00%) |
May 12, 2025 | 35.79 | 36.32 | 35.75 | 36.21 | 897,842 | +0.81(+2.27%) |
May 09, 2025 | 35.06 | 35.45 | 34.93 | 35.40 | 997,542 | +0.38(+1.08%) |
May 08, 2025 | 35.38 | 35.58 | 34.76 | 35.03 | 511,538 | -0.28(-0.79%) |
May 07, 2025 | 35.45 | 35.59 | 35.14 | 35.31 | 1,117,427 | +0.10(+0.28%) |
May 06, 2025 | 35.06 | 35.34 | 34.73 | 35.21 | 685,678 | +0.00(+0.00%) |
May 05, 2025 | 35.20 | 35.55 | 34.96 | 35.21 | 776,678 | -0.14(-0.39%) |
May 02, 2025 | 35.19 | 35.44 | 34.94 | 35.34 | 504,502 | +0.59(+1.69%) |