Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 32.55 | 33.48 | 31.83 | 33.23 | 543,408 | +0.38(+1.16%) |
Jul 02, 2025 | 31.68 | 33.21 | 31.68 | 32.85 | 805,832 | +1.09(+3.43%) |
Jul 01, 2025 | 30.17 | 32.34 | 30.15 | 31.76 | 968,192 | +0.98(+3.18%) |
Jun 30, 2025 | 30.43 | 30.96 | 29.84 | 30.78 | 968,080 | +0.19(+0.62%) |
Jun 27, 2025 | 30.98 | 31.10 | 29.79 | 30.59 | 7,286,212 | -0.18(-0.58%) |
Jun 26, 2025 | 30.53 | 31.42 | 30.29 | 30.77 | 901,799 | +0.26(+0.85%) |
Jun 25, 2025 | 30.06 | 31.21 | 29.84 | 30.51 | 707,235 | +0.40(+1.33%) |
Jun 24, 2025 | 29.71 | 31.01 | 29.17 | 30.11 | 645,053 | +0.98(+3.36%) |
Jun 23, 2025 | 29.23 | 29.54 | 28.46 | 29.13 | 571,490 | -0.51(-1.72%) |
Jun 20, 2025 | 30.19 | 30.19 | 29.29 | 29.64 | 901,287 | -0.30(-1.00%) |
Jun 18, 2025 | 29.44 | 30.59 | 29.21 | 29.94 | 776,543 | +0.63(+2.15%) |
Jun 17, 2025 | 30.11 | 30.86 | 29.16 | 29.31 | 608,714 | -1.38(-4.50%) |
Jun 16, 2025 | 30.77 | 30.77 | 29.74 | 30.69 | 605,296 | +0.09(+0.29%) |
Jun 13, 2025 | 29.69 | 31.10 | 29.69 | 30.60 | 681,355 | +0.19(+0.62%) |
Jun 12, 2025 | 30.42 | 30.61 | 29.73 | 30.41 | 533,960 | -0.40(-1.30%) |
Jun 11, 2025 | 30.53 | 31.16 | 30.21 | 30.81 | 731,976 | +0.39(+1.28%) |
Jun 10, 2025 | 29.60 | 30.62 | 29.28 | 30.42 | 765,328 | +1.14(+3.89%) |
Jun 09, 2025 | 29.43 | 29.81 | 29.00 | 29.28 | 476,522 | +0.53(+1.84%) |
Jun 06, 2025 | 28.63 | 29.13 | 28.28 | 28.75 | 506,327 | +0.45(+1.59%) |
Jun 05, 2025 | 28.57 | 29.03 | 28.15 | 28.30 | 543,586 | -0.32(-1.12%) |
Jun 04, 2025 | 28.58 | 29.25 | 28.14 | 28.62 | 556,026 | +0.26(+0.92%) |
Jun 03, 2025 | 26.98 | 28.61 | 26.26 | 28.36 | 867,342 | +1.73(+6.50%) |
Jun 02, 2025 | 26.48 | 26.80 | 25.94 | 26.63 | 876,805 | -0.09(-0.34%) |
May 30, 2025 | 27.14 | 27.37 | 26.42 | 26.72 | 716,914 | -0.61(-2.23%) |
May 29, 2025 | 27.43 | 28.32 | 26.82 | 27.33 | 845,028 | +0.23(+0.85%) |
May 28, 2025 | 27.72 | 27.90 | 27.04 | 27.10 | 678,379 | -0.62(-2.24%) |
May 27, 2025 | 27.61 | 27.97 | 27.26 | 27.72 | 1,113,402 | +0.72(+2.67%) |
May 23, 2025 | 27.31 | 27.75 | 26.95 | 27.00 | 866,008 | -1.03(-3.67%) |
May 22, 2025 | 27.07 | 28.09 | 27.00 | 28.03 | 1,217,528 | +0.55(+2.00%) |
May 21, 2025 | 27.80 | 27.97 | 26.93 | 27.48 | 1,165,839 | -0.79(-2.79%) |
May 20, 2025 | 27.11 | 28.56 | 27.09 | 28.27 | 1,132,444 | +1.15(+4.24%) |
May 19, 2025 | 26.90 | 27.34 | 26.57 | 27.12 | 779,940 | -0.35(-1.27%) |
May 16, 2025 | 26.91 | 27.65 | 26.47 | 27.47 | 950,579 | +0.76(+2.85%) |
May 15, 2025 | 27.03 | 27.91 | 26.28 | 26.71 | 976,302 | -0.23(-0.85%) |
May 14, 2025 | 27.80 | 27.94 | 26.81 | 26.94 | 773,515 | -0.96(-3.44%) |
May 13, 2025 | 28.11 | 28.30 | 27.57 | 27.90 | 962,971 | -0.40(-1.41%) |
May 12, 2025 | 28.23 | 29.08 | 27.57 | 28.30 | 1,220,697 | +1.53(+5.72%) |
May 09, 2025 | 27.62 | 28.17 | 26.75 | 26.77 | 1,033,874 | -0.94(-3.39%) |
May 08, 2025 | 26.02 | 28.10 | 25.41 | 27.71 | 1,803,221 | +2.45(+9.70%) |
May 07, 2025 | 24.28 | 26.75 | 23.91 | 25.26 | 2,482,461 | -0.16(-0.63%) |
May 06, 2025 | 25.91 | 26.07 | 25.30 | 25.42 | 1,003,215 | -0.78(-2.98%) |
May 05, 2025 | 26.95 | 27.02 | 26.15 | 26.20 | 844,517 | -0.76(-2.82%) |
May 02, 2025 | 26.36 | 27.06 | 26.28 | 26.96 | 774,940 | +0.73(+2.78%) |