Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 26.92 | 27.36 | 26.34 | 26.48 | 2,617,348 | -0.26(-0.97%) |
Jun 27, 2025 | 26.82 | 27.07 | 26.06 | 26.74 | 12,767,641 | +0.09(+0.34%) |
Jun 26, 2025 | 26.82 | 26.89 | 26.32 | 26.65 | 1,877,719 | +0.04(+0.15%) |
Jun 25, 2025 | 27.23 | 27.27 | 26.28 | 26.61 | 1,486,317 | -0.38(-1.41%) |
Jun 24, 2025 | 27.09 | 27.50 | 26.70 | 26.99 | 1,389,077 | +0.44(+1.66%) |
Jun 23, 2025 | 26.75 | 27.08 | 25.96 | 26.55 | 1,541,386 | -0.30(-1.12%) |
Jun 20, 2025 | 27.80 | 27.80 | 26.73 | 26.85 | 1,240,540 | -0.51(-1.86%) |
Jun 18, 2025 | 27.49 | 27.63 | 26.91 | 27.36 | 1,407,286 | -0.17(-0.62%) |
Jun 17, 2025 | 27.48 | 28.02 | 27.18 | 27.53 | 1,078,233 | -0.18(-0.65%) |
Jun 16, 2025 | 27.00 | 27.72 | 26.82 | 27.71 | 1,155,270 | +1.06(+3.98%) |
Jun 13, 2025 | 27.19 | 27.58 | 26.52 | 26.65 | 1,181,212 | -1.10(-3.96%) |
Jun 12, 2025 | 28.18 | 28.64 | 27.68 | 27.75 | 1,304,092 | -0.68(-2.39%) |
Jun 11, 2025 | 29.38 | 29.40 | 28.38 | 28.43 | 1,479,822 | -0.81(-2.77%) |
Jun 10, 2025 | 29.71 | 30.38 | 28.96 | 29.24 | 2,122,714 | -0.32(-1.08%) |
Jun 09, 2025 | 29.35 | 29.88 | 29.19 | 29.56 | 1,850,247 | +0.41(+1.41%) |
Jun 06, 2025 | 29.16 | 29.55 | 28.69 | 29.15 | 2,019,134 | +0.60(+2.10%) |
Jun 05, 2025 | 29.23 | 29.68 | 28.36 | 28.55 | 1,696,788 | -0.54(-1.86%) |
Jun 04, 2025 | 27.72 | 29.13 | 27.72 | 29.09 | 1,888,726 | +1.36(+4.90%) |
Jun 03, 2025 | 26.46 | 27.73 | 26.14 | 27.73 | 2,411,252 | +1.47(+5.60%) |
Jun 02, 2025 | 26.23 | 26.61 | 25.50 | 26.26 | 1,684,428 | -0.25(-0.94%) |
May 30, 2025 | 26.73 | 26.95 | 26.10 | 26.51 | 2,176,866 | -0.49(-1.81%) |
May 29, 2025 | 27.33 | 27.33 | 26.50 | 27.00 | 1,834,309 | -0.11(-0.41%) |
May 28, 2025 | 27.44 | 27.54 | 26.68 | 27.11 | 1,595,885 | -0.33(-1.20%) |
May 27, 2025 | 27.29 | 27.50 | 26.70 | 27.44 | 1,736,251 | +0.85(+3.20%) |
May 23, 2025 | 26.23 | 26.98 | 26.16 | 26.59 | 1,866,228 | -0.37(-1.37%) |
May 22, 2025 | 25.52 | 27.32 | 25.50 | 26.96 | 3,130,514 | +1.45(+5.68%) |
May 21, 2025 | 26.37 | 26.63 | 25.45 | 25.51 | 1,941,664 | -1.23(-4.60%) |
May 20, 2025 | 27.24 | 27.30 | 26.39 | 26.74 | 1,745,838 | -0.49(-1.80%) |
May 19, 2025 | 27.37 | 27.69 | 27.20 | 27.23 | 814,918 | -0.82(-2.92%) |
May 16, 2025 | 27.55 | 28.23 | 27.35 | 28.05 | 1,274,652 | +0.38(+1.37%) |
May 15, 2025 | 28.07 | 28.23 | 27.34 | 27.67 | 1,176,608 | -0.72(-2.54%) |
May 14, 2025 | 28.24 | 28.73 | 28.01 | 28.39 | 962,050 | +0.13(+0.46%) |
May 13, 2025 | 28.12 | 28.63 | 27.90 | 28.26 | 1,268,125 | +0.21(+0.75%) |
May 12, 2025 | 28.20 | 28.43 | 27.45 | 28.05 | 1,508,597 | +1.53(+5.77%) |
May 09, 2025 | 26.63 | 27.49 | 26.48 | 26.52 | 1,685,720 | +0.16(+0.63%) |
May 08, 2025 | 25.67 | 27.04 | 25.57 | 26.36 | 2,597,235 | +1.16(+4.62%) |
May 07, 2025 | 25.00 | 25.46 | 24.84 | 25.19 | 1,372,476 | +0.36(+1.45%) |
May 06, 2025 | 24.79 | 25.81 | 24.50 | 24.83 | 1,635,063 | -0.41(-1.62%) |
May 05, 2025 | 24.82 | 26.52 | 24.69 | 25.24 | 2,803,381 | +0.41(+1.65%) |
May 02, 2025 | 27.00 | 28.30 | 24.24 | 24.83 | 5,035,527 | -0.25(-1.00%) |