Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 30.83 | 31.20 | 30.77 | 31.20 | 771,576 | +0.50(+1.63%) |
Jul 02, 2025 | 30.39 | 30.69 | 30.33 | 30.70 | 2,389,004 | +0.24(+0.79%) |
Jul 01, 2025 | 30.60 | 30.67 | 30.26 | 30.46 | 3,080,905 | -0.14(-0.46%) |
Jun 30, 2025 | 30.34 | 30.69 | 29.91 | 30.60 | 2,570,110 | +0.00(+0.00%) |
Jun 27, 2025 | 30.43 | 30.64 | 30.32 | 30.60 | 3,203,201 | +0.04(+0.13%) |
Jun 26, 2025 | 30.58 | 30.80 | 30.31 | 30.56 | 1,373,101 | +0.05(+0.16%) |
Jun 25, 2025 | 30.49 | 30.67 | 30.18 | 30.51 | 1,812,018 | -0.18(-0.59%) |
Jun 24, 2025 | 30.72 | 30.82 | 30.23 | 30.69 | 1,840,249 | +0.02(+0.07%) |
Jun 23, 2025 | 30.21 | 30.69 | 30.07 | 30.67 | 3,149,617 | +0.62(+2.06%) |
Jun 20, 2025 | 29.97 | 30.19 | 29.52 | 30.05 | 3,796,569 | +0.17(+0.57%) |
Jun 18, 2025 | 29.28 | 30.18 | 29.09 | 29.88 | 3,868,279 | +0.72(+2.47%) |
Jun 17, 2025 | 28.41 | 29.39 | 28.41 | 29.16 | 1,915,878 | +1.06(+3.77%) |
Jun 16, 2025 | 28.85 | 28.97 | 27.81 | 28.10 | 1,161,888 | -0.71(-2.46%) |
Jun 13, 2025 | 29.25 | 29.25 | 28.67 | 28.81 | 952,978 | -0.20(-0.69%) |
Jun 12, 2025 | 29.00 | 29.06 | 28.70 | 29.01 | 678,955 | +0.13(+0.45%) |
Jun 11, 2025 | 28.68 | 29.17 | 28.68 | 28.88 | 1,299,295 | +0.14(+0.49%) |
Jun 10, 2025 | 28.81 | 29.04 | 28.67 | 28.74 | 1,021,159 | +0.04(+0.14%) |
Jun 09, 2025 | 29.01 | 29.06 | 28.43 | 28.70 | 1,461,653 | -0.39(-1.34%) |
Jun 06, 2025 | 29.31 | 29.34 | 29.05 | 29.09 | 1,088,345 | -0.08(-0.27%) |
Jun 05, 2025 | 29.00 | 29.21 | 28.67 | 29.17 | 1,044,717 | +0.20(+0.69%) |
Jun 04, 2025 | 28.79 | 29.18 | 28.79 | 28.97 | 773,720 | +0.16(+0.56%) |
Jun 03, 2025 | 28.98 | 28.99 | 28.49 | 28.81 | 1,265,146 | -0.15(-0.52%) |
Jun 02, 2025 | 28.54 | 29.40 | 28.54 | 28.96 | 1,509,811 | +0.20(+0.70%) |
May 30, 2025 | 28.51 | 28.82 | 28.28 | 28.76 | 1,286,775 | +0.21(+0.74%) |
May 29, 2025 | 28.76 | 28.82 | 28.26 | 28.55 | 1,961,262 | -0.08(-0.28%) |
May 28, 2025 | 29.01 | 29.25 | 28.53 | 28.63 | 1,444,148 | -0.53(-1.82%) |
May 27, 2025 | 29.36 | 29.36 | 28.80 | 29.16 | 1,361,674 | +0.56(+1.96%) |
May 23, 2025 | 28.46 | 28.64 | 28.25 | 28.60 | 1,059,137 | +0.28(+0.99%) |
May 22, 2025 | 28.75 | 28.87 | 28.30 | 28.32 | 1,121,972 | -0.49(-1.70%) |
May 21, 2025 | 29.53 | 29.53 | 28.59 | 28.81 | 2,576,228 | -0.80(-2.70%) |
May 20, 2025 | 29.25 | 29.75 | 29.25 | 29.61 | 2,419,353 | +0.25(+0.85%) |
May 19, 2025 | 29.19 | 29.48 | 29.11 | 29.36 | 1,704,052 | +0.18(+0.62%) |
May 16, 2025 | 28.69 | 29.29 | 28.65 | 29.18 | 1,124,744 | +0.54(+1.89%) |
May 15, 2025 | 28.22 | 28.69 | 28.22 | 28.64 | 1,216,064 | +0.60(+2.14%) |
May 14, 2025 | 28.40 | 28.40 | 27.72 | 28.04 | 1,296,284 | -0.24(-0.85%) |
May 13, 2025 | 28.83 | 28.96 | 28.15 | 28.28 | 1,197,423 | -0.38(-1.33%) |
May 12, 2025 | 29.16 | 29.33 | 28.44 | 28.66 | 1,510,337 | -0.49(-1.68%) |
May 09, 2025 | 29.07 | 29.25 | 28.92 | 29.15 | 922,151 | +0.20(+0.69%) |
May 08, 2025 | 29.18 | 29.44 | 28.76 | 28.95 | 925,570 | -0.21(-0.72%) |
May 07, 2025 | 29.45 | 29.75 | 29.12 | 29.16 | 1,467,652 | -0.31(-1.05%) |
May 06, 2025 | 28.85 | 29.63 | 28.85 | 29.47 | 1,408,091 | +0.55(+1.90%) |
May 05, 2025 | 28.63 | 28.92 | 28.20 | 28.92 | 1,455,311 | +0.38(+1.33%) |
May 02, 2025 | 27.69 | 28.97 | 27.27 | 28.54 | 2,232,000 | -0.53(-1.82%) |