Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2025 | 38.83 | 38.83 | 38.49 | 38.51 | 379,635 | -0.04(-0.10%) |
Jun 12, 2025 | 38.51 | 38.69 | 38.51 | 38.55 | 503,235 | -0.21(-0.54%) |
Jun 11, 2025 | 38.69 | 38.77 | 38.69 | 38.76 | 304,033 | +0.08(+0.22%) |
Jun 10, 2025 | 38.64 | 38.78 | 38.64 | 38.68 | 2,604 | +0.09(+0.24%) |
Jun 09, 2025 | 38.52 | 38.63 | 38.49 | 38.58 | 9,439 | +0.03(+0.08%) |
Jun 06, 2025 | 38.40 | 38.55 | 38.40 | 38.55 | 10,225 | +0.21(+0.54%) |
Jun 05, 2025 | 38.36 | 38.40 | 38.31 | 38.34 | 3,739 | -0.02(-0.04%) |
Jun 04, 2025 | 38.50 | 38.50 | 38.36 | 38.36 | 8,781 | -0.22(-0.57%) |
Jun 03, 2025 | 38.85 | 38.85 | 38.48 | 38.58 | 104,212 | -0.05(-0.13%) |
Jun 02, 2025 | 38.33 | 38.63 | 38.33 | 38.63 | 4,496 | +0.10(+0.26%) |
May 30, 2025 | 38.12 | 38.53 | 38.12 | 38.53 | 16,359 | +0.32(+0.84%) |
May 29, 2025 | 38.13 | 38.25 | 38.10 | 38.21 | 4,864 | +0.05(+0.14%) |
May 28, 2025 | 38.25 | 38.25 | 38.13 | 38.16 | 5,428 | -0.02(-0.05%) |
May 27, 2025 | 38.37 | 38.37 | 38.17 | 38.18 | 4,253 | -0.08(-0.22%) |
May 23, 2025 | 38.29 | 38.36 | 38.10 | 38.26 | 12,488 | +0.21(+0.55%) |
May 22, 2025 | 38.01 | 38.08 | 38.01 | 38.05 | 6,394 | +0.00(+0.00%) |
May 21, 2025 | 38.29 | 38.29 | 38.05 | 38.05 | 8,379 | -0.05(-0.13%) |
May 20, 2025 | 38.10 | 38.15 | 38.05 | 38.10 | 10,462 | +0.15(+0.39%) |
May 19, 2025 | 37.66 | 38.02 | 37.66 | 37.95 | 29,950 | +0.11(+0.30%) |
May 16, 2025 | 38.16 | 38.17 | 37.69 | 37.84 | 7,775 | +0.08(+0.22%) |
May 15, 2025 | 37.44 | 37.76 | 37.44 | 37.76 | 16,718 | +0.48(+1.29%) |
May 14, 2025 | 37.60 | 37.60 | 37.25 | 37.27 | 33,645 | -0.34(-0.90%) |
May 13, 2025 | 38.75 | 38.75 | 37.55 | 37.61 | 15,230 | -0.47(-1.23%) |
May 12, 2025 | 38.95 | 38.95 | 37.97 | 38.08 | 22,835 | -0.41(-1.07%) |
May 09, 2025 | 38.46 | 38.59 | 38.41 | 38.49 | 12,589 | -0.05(-0.12%) |
May 08, 2025 | 38.66 | 38.70 | 38.30 | 38.54 | 69,673 | -0.17(-0.45%) |
May 07, 2025 | 38.66 | 38.84 | 38.62 | 38.71 | 7,107 | +0.13(+0.34%) |
May 06, 2025 | 38.88 | 38.88 | 38.58 | 38.58 | 9,664 | -0.14(-0.36%) |
May 05, 2025 | 38.68 | 38.76 | 38.60 | 38.72 | 6,037 | +0.03(+0.08%) |
May 02, 2025 | 38.71 | 38.82 | 38.57 | 38.69 | 22,164 | +0.36(+0.94%) |
May 01, 2025 | 38.72 | 38.84 | 38.33 | 38.33 | 39,018 | -0.72(-1.84%) |
Apr 30, 2025 | 38.97 | 39.05 | 38.80 | 39.05 | 4,407 | +0.22(+0.56%) |
Apr 29, 2025 | 38.70 | 38.91 | 38.56 | 38.83 | 8,991 | +0.22(+0.57%) |
Apr 28, 2025 | 38.89 | 38.89 | 38.52 | 38.61 | 16,586 | +0.15(+0.39%) |
Apr 25, 2025 | 38.88 | 38.88 | 38.39 | 38.46 | 18,526 | -0.03(-0.08%) |
Apr 24, 2025 | 38.50 | 38.58 | 38.48 | 38.49 | 4,521 | +0.22(+0.57%) |
Apr 23, 2025 | 38.48 | 38.48 | 38.11 | 38.27 | 14,922 | +0.08(+0.21%) |
Apr 22, 2025 | 37.88 | 38.21 | 37.88 | 38.19 | 18,094 | +0.49(+1.30%) |
Apr 21, 2025 | 39.05 | 39.05 | 37.42 | 37.70 | 33,624 | -0.20(-0.53%) |
Apr 17, 2025 | 37.57 | 38.09 | 37.57 | 37.90 | 14,820 | +0.48(+1.28%) |
Apr 16, 2025 | 37.83 | 37.83 | 37.42 | 37.42 | 23,273 | -0.33(-0.87%) |
Apr 15, 2025 | 37.73 | 37.82 | 37.67 | 37.75 | 71,204 | +0.15(+0.40%) |
Apr 14, 2025 | 37.44 | 37.66 | 37.26 | 37.60 | 17,592 | +0.92(+2.50%) |
Apr 11, 2025 | 35.94 | 37.15 | 35.94 | 36.68 | 35,816 | -0.28(-0.76%) |
Apr 10, 2025 | 37.25 | 37.33 | 36.53 | 36.96 | 40,028 | -0.36(-0.96%) |
Apr 09, 2025 | 35.52 | 37.32 | 35.26 | 37.32 | 58,828 | +1.62(+4.55%) |
Apr 08, 2025 | 37.17 | 37.19 | 35.37 | 35.70 | 15,456 | -0.26(-0.72%) |
Apr 07, 2025 | 35.02 | 36.44 | 34.89 | 35.96 | 42,210 | -0.44(-1.21%) |
Apr 04, 2025 | 37.75 | 37.75 | 36.39 | 36.40 | 12,958 | -2.02(-5.27%) |
Apr 03, 2025 | 38.73 | 38.90 | 38.42 | 38.42 | 30,546 | -0.52(-1.33%) |
Apr 02, 2025 | 39.09 | 39.09 | 38.78 | 38.94 | 35,137 | -0.11(-0.28%) |