Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 32.10 | 32.71 | 31.94 | 32.64 | 1,148,771 | +0.67(+2.10%) |
Jul 02, 2025 | 31.37 | 32.26 | 31.37 | 31.97 | 1,047,254 | +0.41(+1.30%) |
Jul 01, 2025 | 32.19 | 32.31 | 31.46 | 31.56 | 972,743 | -0.44(-1.38%) |
Jun 30, 2025 | 31.84 | 32.06 | 31.11 | 32.00 | 1,208,722 | -0.14(-0.44%) |
Jun 27, 2025 | 32.16 | 32.31 | 31.59 | 32.14 | 1,361,123 | +0.03(+0.09%) |
Jun 26, 2025 | 31.86 | 32.14 | 31.71 | 32.11 | 992,606 | +0.47(+1.49%) |
Jun 25, 2025 | 31.94 | 31.94 | 31.32 | 31.64 | 748,778 | -0.40(-1.25%) |
Jun 24, 2025 | 31.70 | 32.26 | 31.48 | 32.04 | 800,211 | +0.47(+1.49%) |
Jun 23, 2025 | 31.60 | 32.03 | 31.40 | 31.57 | 888,214 | -0.12(-0.38%) |
Jun 20, 2025 | 32.17 | 32.64 | 31.68 | 31.69 | 1,416,747 | -0.40(-1.25%) |
Jun 18, 2025 | 31.64 | 32.24 | 31.48 | 32.09 | 690,223 | +0.45(+1.42%) |
Jun 17, 2025 | 31.84 | 31.93 | 31.15 | 31.64 | 1,176,780 | -0.58(-1.80%) |
Jun 16, 2025 | 31.75 | 32.33 | 31.68 | 32.22 | 870,953 | +0.61(+1.93%) |
Jun 13, 2025 | 31.55 | 31.76 | 31.36 | 31.61 | 620,918 | -0.09(-0.28%) |
Jun 12, 2025 | 30.99 | 31.75 | 30.99 | 31.70 | 847,496 | +0.71(+2.29%) |
Jun 11, 2025 | 30.77 | 31.18 | 30.65 | 30.99 | 522,242 | +0.40(+1.31%) |
Jun 10, 2025 | 30.62 | 30.75 | 30.33 | 30.59 | 598,976 | +0.11(+0.36%) |
Jun 09, 2025 | 30.58 | 30.75 | 30.22 | 30.48 | 714,477 | -0.03(-0.10%) |
Jun 06, 2025 | 30.50 | 30.71 | 30.10 | 30.51 | 674,059 | +0.23(+0.76%) |
Jun 05, 2025 | 30.05 | 30.43 | 29.80 | 30.28 | 782,342 | +0.39(+1.30%) |
Jun 04, 2025 | 30.99 | 30.99 | 29.81 | 29.89 | 852,061 | -0.95(-3.08%) |
Jun 03, 2025 | 30.53 | 30.88 | 30.20 | 30.84 | 727,176 | +0.48(+1.58%) |
Jun 02, 2025 | 30.33 | 30.46 | 30.11 | 30.36 | 809,874 | +0.03(+0.09%) |
May 30, 2025 | 30.00 | 30.58 | 29.86 | 30.33 | 1,656,731 | +0.41(+1.38%) |
May 29, 2025 | 30.36 | 30.36 | 29.70 | 29.92 | 694,000 | -0.35(-1.17%) |
May 28, 2025 | 30.42 | 30.55 | 30.11 | 30.27 | 805,572 | -0.10(-0.32%) |
May 27, 2025 | 30.01 | 30.52 | 29.62 | 30.37 | 1,153,978 | +0.34(+1.12%) |
May 23, 2025 | 29.09 | 30.11 | 28.91 | 30.04 | 992,163 | +1.15(+3.99%) |
May 22, 2025 | 28.96 | 28.98 | 27.99 | 28.88 | 1,659,280 | -0.69(-2.33%) |
May 21, 2025 | 29.85 | 30.13 | 29.35 | 29.57 | 1,076,631 | -0.60(-1.99%) |
May 20, 2025 | 30.05 | 30.42 | 30.05 | 30.17 | 702,403 | -0.01(-0.03%) |
May 19, 2025 | 29.56 | 30.18 | 29.46 | 30.18 | 644,388 | +0.26(+0.86%) |
May 16, 2025 | 29.65 | 29.99 | 29.57 | 29.93 | 696,538 | +0.40(+1.37%) |
May 15, 2025 | 28.86 | 29.54 | 28.86 | 29.52 | 675,762 | +0.77(+2.67%) |
May 14, 2025 | 28.58 | 28.78 | 28.31 | 28.75 | 824,738 | +0.09(+0.31%) |
May 13, 2025 | 28.10 | 28.76 | 28.01 | 28.67 | 921,575 | +0.53(+1.89%) |
May 12, 2025 | 28.62 | 28.71 | 27.86 | 28.13 | 676,945 | -0.34(-1.18%) |
May 09, 2025 | 28.36 | 28.66 | 28.26 | 28.47 | 753,930 | +0.14(+0.49%) |
May 08, 2025 | 28.41 | 28.47 | 27.72 | 28.33 | 881,807 | +0.13(+0.45%) |
May 07, 2025 | 28.01 | 28.51 | 27.94 | 28.20 | 700,898 | -0.06(-0.21%) |
May 06, 2025 | 28.19 | 28.65 | 28.12 | 28.26 | 914,377 | +0.03(+0.10%) |
May 05, 2025 | 28.39 | 28.39 | 27.77 | 28.23 | 691,562 | -0.14(-0.49%) |
May 02, 2025 | 28.66 | 28.79 | 28.27 | 28.37 | 695,088 | -0.17(-0.59%) |