Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2025 | 38.89 | 38.97 | 38.81 | 38.89 | 472,166 | -0.01(-0.03%) |
Jul 08, 2025 | 38.90 | 38.92 | 38.82 | 38.90 | 358,384 | -0.18(-0.46%) |
Jul 07, 2025 | 39.06 | 39.12 | 38.89 | 39.08 | 865,035 | +0.19(+0.49%) |
Jul 03, 2025 | 38.68 | 38.90 | 38.68 | 38.89 | 371,980 | +0.45(+1.17%) |
Jul 02, 2025 | 38.26 | 38.44 | 38.26 | 38.44 | 439,766 | +0.19(+0.50%) |
Jul 01, 2025 | 38.34 | 38.34 | 38.16 | 38.25 | 389,092 | -0.29(-0.75%) |
Jun 30, 2025 | 38.52 | 38.54 | 38.41 | 38.54 | 1,293,788 | +0.28(+0.73%) |
Jun 27, 2025 | 38.22 | 38.36 | 38.15 | 38.26 | 619,013 | +0.10(+0.26%) |
Jun 26, 2025 | 38.04 | 38.23 | 38.04 | 38.16 | 609,595 | +0.34(+0.90%) |
Jun 25, 2025 | 37.79 | 37.85 | 37.77 | 37.82 | 311,687 | +0.10(+0.27%) |
Jun 24, 2025 | 37.74 | 37.86 | 37.59 | 37.72 | 996,925 | +0.62(+1.67%) |
Jun 23, 2025 | 36.86 | 37.18 | 36.69 | 37.10 | 1,455,595 | +0.54(+1.48%) |
Jun 20, 2025 | 36.65 | 36.72 | 36.49 | 36.56 | 651,200 | +0.20(+0.55%) |
Jun 18, 2025 | 36.53 | 36.54 | 36.36 | 36.36 | 724,215 | -0.47(-1.28%) |
Jun 17, 2025 | 36.97 | 37.01 | 36.75 | 36.83 | 836,921 | -0.65(-1.73%) |
Jun 16, 2025 | 37.21 | 37.71 | 37.21 | 37.48 | 1,595,462 | +0.98(+2.69%) |
Jun 13, 2025 | 36.96 | 36.96 | 36.41 | 36.50 | 1,466,281 | -0.92(-2.47%) |
Jun 12, 2025 | 37.45 | 37.46 | 37.36 | 37.42 | 471,262 | -0.38(-1.01%) |
Jun 11, 2025 | 37.95 | 37.97 | 37.75 | 37.80 | 907,498 | -0.26(-0.67%) |
Jun 10, 2025 | 37.98 | 38.20 | 37.95 | 38.06 | 798,310 | +0.15(+0.39%) |
Jun 09, 2025 | 37.89 | 38.05 | 37.82 | 37.91 | 900,090 | +0.06(+0.16%) |
Jun 06, 2025 | 38.01 | 38.01 | 37.82 | 37.85 | 276,526 | +0.03(+0.08%) |
Jun 05, 2025 | 37.89 | 37.93 | 37.81 | 37.82 | 348,611 | +0.10(+0.26%) |
Jun 04, 2025 | 37.81 | 37.86 | 37.73 | 37.73 | 788,542 | +0.37(+1.00%) |
Jun 03, 2025 | 37.31 | 37.38 | 37.27 | 37.35 | 515,898 | -0.16(-0.42%) |
Jun 02, 2025 | 37.38 | 37.53 | 37.28 | 37.51 | 1,119,667 | -0.17(-0.44%) |
May 30, 2025 | 37.70 | 37.75 | 37.58 | 37.68 | 2,418,027 | -0.06(-0.16%) |
May 29, 2025 | 37.97 | 37.97 | 37.61 | 37.74 | 1,305,405 | -0.21(-0.54%) |
May 28, 2025 | 38.04 | 38.05 | 37.88 | 37.94 | 549,442 | +0.38(+1.02%) |
May 27, 2025 | 37.77 | 37.77 | 37.47 | 37.56 | 640,414 | -0.94(-2.45%) |
May 23, 2025 | 38.37 | 38.56 | 38.34 | 38.50 | 334,323 | -0.11(-0.28%) |
May 22, 2025 | 38.37 | 38.61 | 38.37 | 38.61 | 576,238 | -0.02(-0.05%) |
May 21, 2025 | 38.80 | 38.85 | 38.57 | 38.63 | 906,303 | -0.58(-1.48%) |
May 20, 2025 | 39.24 | 39.32 | 39.17 | 39.21 | 525,409 | -0.02(-0.05%) |
May 19, 2025 | 39.05 | 39.29 | 39.05 | 39.23 | 323,428 | -0.28(-0.70%) |
May 16, 2025 | 39.50 | 39.56 | 39.43 | 39.50 | 350,608 | +0.06(+0.15%) |
May 15, 2025 | 39.53 | 39.53 | 39.31 | 39.45 | 439,056 | -0.08(-0.20%) |
May 14, 2025 | 39.60 | 39.60 | 39.45 | 39.52 | 409,812 | -0.09(-0.22%) |
May 13, 2025 | 39.50 | 39.75 | 39.45 | 39.61 | 789,181 | +0.26(+0.65%) |
May 12, 2025 | 39.49 | 39.49 | 39.23 | 39.36 | 527,309 | +0.49(+1.26%) |
May 09, 2025 | 38.92 | 38.93 | 38.86 | 38.87 | 86,268 | +0.10(+0.25%) |
May 08, 2025 | 39.07 | 39.07 | 38.76 | 38.77 | 298,991 | -0.09(-0.23%) |
May 07, 2025 | 38.92 | 38.94 | 38.78 | 38.86 | 657,930 | -0.19(-0.48%) |
May 06, 2025 | 39.05 | 39.17 | 39.02 | 39.04 | 445,406 | +0.01(+0.03%) |
May 05, 2025 | 39.19 | 39.19 | 39.01 | 39.03 | 201,973 | -0.61(-1.54%) |
May 02, 2025 | 39.50 | 39.70 | 39.49 | 39.64 | 482,552 | +0.31(+0.80%) |