Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2025 | 34.38 | 34.55 | 33.94 | 34.02 | 6,301,382 | -0.73(-2.10%) |
Jun 11, 2025 | 34.99 | 35.40 | 34.55 | 34.75 | 9,198,020 | -0.36(-1.03%) |
Jun 10, 2025 | 34.95 | 35.20 | 34.53 | 35.11 | 10,772,082 | +0.97(+2.84%) |
Jun 09, 2025 | 34.54 | 34.98 | 34.12 | 34.14 | 9,885,323 | -0.06(-0.18%) |
Jun 06, 2025 | 34.47 | 34.50 | 33.73 | 34.20 | 8,110,322 | +0.44(+1.30%) |
Jun 05, 2025 | 33.97 | 34.16 | 33.44 | 33.76 | 12,546,557 | -0.05(-0.15%) |
Jun 04, 2025 | 33.02 | 33.96 | 33.02 | 33.81 | 10,002,159 | +0.68(+2.05%) |
Jun 03, 2025 | 33.05 | 33.53 | 32.31 | 33.13 | 14,488,401 | +1.22(+3.82%) |
Jun 02, 2025 | 31.04 | 31.97 | 31.02 | 31.91 | 7,425,777 | +0.80(+2.57%) |
May 30, 2025 | 30.96 | 31.19 | 30.45 | 31.11 | 8,754,432 | +0.05(+0.16%) |
May 29, 2025 | 31.90 | 32.00 | 30.91 | 31.06 | 6,710,486 | -0.37(-1.18%) |
May 28, 2025 | 31.55 | 31.75 | 31.27 | 31.43 | 8,397,027 | -0.06(-0.19%) |
May 27, 2025 | 31.38 | 31.75 | 31.17 | 31.49 | 10,223,159 | +0.59(+1.91%) |
May 23, 2025 | 30.88 | 31.23 | 30.54 | 30.90 | 8,534,210 | -0.85(-2.68%) |
May 22, 2025 | 32.11 | 32.32 | 31.57 | 31.75 | 9,213,590 | -0.47(-1.46%) |
May 21, 2025 | 31.97 | 32.80 | 31.78 | 32.22 | 13,016,714 | -0.04(-0.12%) |
May 20, 2025 | 32.02 | 32.56 | 31.68 | 32.26 | 12,551,318 | +0.24(+0.75%) |
May 19, 2025 | 31.91 | 32.43 | 31.72 | 32.02 | 11,095,654 | -0.55(-1.69%) |
May 16, 2025 | 32.30 | 32.78 | 32.17 | 32.57 | 11,194,845 | +0.33(+1.02%) |
May 15, 2025 | 33.21 | 33.27 | 32.06 | 32.24 | 8,854,952 | -0.65(-1.98%) |
May 14, 2025 | 33.03 | 33.61 | 32.62 | 32.89 | 12,855,918 | -0.04(-0.12%) |
May 13, 2025 | 31.85 | 33.15 | 31.55 | 32.93 | 20,763,004 | +0.09(+0.27%) |
May 12, 2025 | 32.15 | 33.54 | 31.74 | 32.84 | 34,142,752 | +3.62(+12.39%) |
May 09, 2025 | 30.37 | 31.26 | 29.13 | 29.22 | 44,159,588 | +1.36(+4.88%) |
May 08, 2025 | 28.00 | 28.41 | 27.62 | 27.86 | 27,501,376 | +0.52(+1.90%) |
May 07, 2025 | 27.17 | 27.55 | 26.87 | 27.34 | 10,159,771 | +0.35(+1.30%) |
May 06, 2025 | 27.01 | 27.61 | 26.80 | 26.99 | 9,202,600 | -0.49(-1.78%) |
May 05, 2025 | 26.25 | 27.63 | 26.25 | 27.48 | 12,094,595 | +0.61(+2.27%) |
May 02, 2025 | 26.08 | 27.37 | 25.90 | 26.87 | 15,613,874 | +1.38(+5.41%) |
May 01, 2025 | 25.84 | 26.39 | 25.44 | 25.49 | 11,564,588 | +0.17(+0.67%) |
Apr 30, 2025 | 24.80 | 25.36 | 24.43 | 25.32 | 14,447,333 | -0.96(-3.65%) |
Apr 29, 2025 | 26.04 | 26.36 | 25.98 | 26.28 | 7,465,075 | +0.11(+0.42%) |
Apr 28, 2025 | 26.24 | 26.41 | 25.71 | 26.17 | 8,908,366 | +0.11(+0.42%) |
Apr 25, 2025 | 26.31 | 26.52 | 25.57 | 26.06 | 15,817,855 | +0.31(+1.20%) |
Apr 24, 2025 | 24.75 | 26.12 | 24.73 | 25.75 | 13,926,378 | +0.14(+0.55%) |
Apr 23, 2025 | 25.98 | 27.14 | 25.42 | 25.61 | 11,119,861 | +0.93(+3.77%) |
Apr 22, 2025 | 24.35 | 25.25 | 24.12 | 24.68 | 12,527,425 | +0.47(+1.94%) |
Apr 21, 2025 | 24.85 | 24.90 | 23.73 | 24.21 | 9,199,732 | -1.05(-4.16%) |
Apr 17, 2025 | 25.25 | 25.57 | 25.07 | 25.26 | 8,878,195 | -0.19(-0.75%) |
Apr 16, 2025 | 25.34 | 25.96 | 24.94 | 25.45 | 9,131,164 | -0.54(-2.08%) |
Apr 15, 2025 | 25.88 | 26.35 | 25.50 | 25.99 | 10,955,752 | +0.14(+0.54%) |
Apr 14, 2025 | 27.19 | 27.37 | 25.55 | 25.85 | 8,985,576 | -0.52(-1.97%) |
Apr 11, 2025 | 26.00 | 26.41 | 25.32 | 26.37 | 9,049,955 | +0.14(+0.53%) |
Apr 10, 2025 | 27.24 | 27.75 | 25.66 | 26.23 | 12,402,105 | -1.91(-6.79%) |
Apr 09, 2025 | 24.14 | 29.25 | 24.02 | 28.14 | 24,462,040 | +3.46(+14.02%) |
Apr 08, 2025 | 26.75 | 27.00 | 24.11 | 24.68 | 14,495,431 | -0.72(-2.83%) |
Apr 07, 2025 | 24.00 | 26.53 | 23.68 | 25.40 | 21,632,528 | -0.38(-1.47%) |
Apr 04, 2025 | 25.86 | 26.33 | 24.91 | 25.78 | 22,741,722 | -1.73(-6.29%) |
Apr 03, 2025 | 29.12 | 29.46 | 26.95 | 27.51 | 25,329,838 | -3.87(-12.33%) |
Apr 02, 2025 | 30.41 | 31.99 | 30.38 | 31.38 | 9,682,352 | +0.38(+1.23%) |