Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 29.72 | 29.95 | 29.72 | 29.87 | 405,720 | +0.23(+0.79%) |
Jul 02, 2025 | 29.66 | 29.71 | 29.53 | 29.64 | 473,613 | -0.10(-0.35%) |
Jul 01, 2025 | 29.70 | 29.83 | 29.62 | 29.74 | 3,399,636 | -0.04(-0.13%) |
Jun 30, 2025 | 29.51 | 29.81 | 29.51 | 29.78 | 3,597,657 | +0.48(+1.64%) |
Jun 27, 2025 | 29.23 | 29.41 | 29.11 | 29.30 | 487,816 | +0.10(+0.34%) |
Jun 26, 2025 | 28.99 | 29.21 | 28.99 | 29.20 | 630,253 | +0.30(+1.04%) |
Jun 25, 2025 | 29.02 | 29.04 | 28.88 | 28.90 | 921,086 | -0.15(-0.52%) |
Jun 24, 2025 | 28.78 | 29.07 | 28.73 | 29.05 | 427,962 | +0.44(+1.54%) |
Jun 23, 2025 | 28.19 | 28.64 | 28.13 | 28.61 | 695,356 | +0.43(+1.53%) |
Jun 20, 2025 | 28.27 | 28.38 | 28.12 | 28.18 | 500,340 | +0.08(+0.28%) |
Jun 18, 2025 | 28.13 | 28.25 | 28.06 | 28.10 | 356,478 | +0.07(+0.25%) |
Jun 17, 2025 | 28.23 | 28.27 | 27.96 | 28.03 | 2,444,613 | -0.30(-1.06%) |
Jun 16, 2025 | 28.34 | 28.64 | 28.29 | 28.33 | 367,318 | +0.23(+0.83%) |
Jun 13, 2025 | 28.26 | 28.36 | 28.06 | 28.10 | 1,139,937 | -0.40(-1.40%) |
Jun 12, 2025 | 28.41 | 28.56 | 28.41 | 28.50 | 233,775 | +0.02(+0.07%) |
Jun 11, 2025 | 28.77 | 28.77 | 28.39 | 28.48 | 239,354 | -0.20(-0.69%) |
Jun 10, 2025 | 28.62 | 28.69 | 28.53 | 28.68 | 158,762 | +0.13(+0.45%) |
Jun 09, 2025 | 28.63 | 28.71 | 28.53 | 28.55 | 431,058 | -0.05(-0.17%) |
Jun 06, 2025 | 28.42 | 28.62 | 28.42 | 28.60 | 187,453 | +0.37(+1.31%) |
Jun 05, 2025 | 28.31 | 28.35 | 28.10 | 28.23 | 474,092 | -0.02(-0.07%) |
Jun 04, 2025 | 28.41 | 28.56 | 28.24 | 28.25 | 299,602 | -0.11(-0.39%) |
Jun 03, 2025 | 28.12 | 28.36 | 28.07 | 28.36 | 1,420,561 | +0.17(+0.60%) |
Jun 02, 2025 | 27.84 | 28.19 | 27.70 | 28.19 | 581,550 | +0.30(+1.07%) |
May 30, 2025 | 27.75 | 27.93 | 27.62 | 27.89 | 310,486 | +0.03(+0.11%) |
May 29, 2025 | 28.34 | 28.34 | 27.76 | 27.86 | 661,234 | -0.32(-1.13%) |
May 28, 2025 | 28.29 | 28.38 | 28.11 | 28.18 | 2,017,937 | -0.10(-0.35%) |
May 27, 2025 | 28.21 | 28.39 | 28.06 | 28.28 | 945,655 | +0.32(+1.14%) |
May 23, 2025 | 27.78 | 28.00 | 27.71 | 27.96 | 194,344 | -0.02(-0.07%) |
May 22, 2025 | 28.12 | 28.19 | 27.97 | 27.98 | 325,493 | -0.13(-0.46%) |
May 21, 2025 | 28.27 | 28.46 | 28.03 | 28.11 | 878,063 | -0.36(-1.26%) |
May 20, 2025 | 28.51 | 28.60 | 28.38 | 28.47 | 215,665 | -0.14(-0.49%) |
May 19, 2025 | 28.39 | 28.66 | 28.38 | 28.61 | 361,500 | +0.02(+0.07%) |
May 16, 2025 | 28.40 | 28.59 | 28.32 | 28.59 | 406,856 | +0.19(+0.67%) |
May 15, 2025 | 27.87 | 28.50 | 27.83 | 28.40 | 840,077 | +0.57(+2.04%) |
May 14, 2025 | 27.88 | 27.99 | 27.73 | 27.83 | 594,687 | -0.05(-0.18%) |
May 13, 2025 | 27.85 | 28.04 | 27.77 | 27.88 | 463,717 | +0.10(+0.36%) |
May 12, 2025 | 27.88 | 27.88 | 27.55 | 27.78 | 259,253 | +0.46(+1.68%) |
May 09, 2025 | 27.25 | 27.43 | 27.23 | 27.32 | 189,542 | +0.16(+0.59%) |
May 08, 2025 | 27.40 | 27.42 | 27.12 | 27.16 | 234,982 | -0.09(-0.33%) |
May 07, 2025 | 27.25 | 27.35 | 27.09 | 27.25 | 239,987 | -0.01(-0.04%) |
May 06, 2025 | 26.75 | 27.32 | 26.75 | 27.26 | 358,456 | +0.24(+0.88%) |
May 05, 2025 | 26.84 | 27.11 | 26.80 | 27.02 | 343,648 | +0.04(+0.15%) |
May 02, 2025 | 27.05 | 27.07 | 26.84 | 26.98 | 202,903 | +0.03(+0.11%) |