Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2025 | 35.66 | 35.97 | 35.66 | 35.74 | 19,112 | +0.14(+0.38%) |
Jun 17, 2025 | 35.77 | 36.11 | 35.53 | 35.61 | 34,145 | -0.33(-0.92%) |
Jun 16, 2025 | 35.58 | 36.02 | 35.58 | 35.94 | 8,522 | +0.86(+2.45%) |
Jun 13, 2025 | 35.17 | 35.53 | 35.01 | 35.08 | 8,965 | -0.71(-1.99%) |
Jun 12, 2025 | 35.55 | 35.85 | 35.55 | 35.79 | 11,834 | +0.00(+0.00%) |
Jun 11, 2025 | 36.09 | 36.09 | 35.68 | 35.79 | 12,459 | -0.15(-0.42%) |
Jun 10, 2025 | 35.71 | 35.94 | 35.70 | 35.94 | 34,264 | +0.30(+0.85%) |
Jun 09, 2025 | 35.53 | 35.79 | 35.53 | 35.64 | 6,517 | +0.37(+1.04%) |
Jun 06, 2025 | 35.27 | 35.41 | 35.25 | 35.27 | 11,031 | +0.51(+1.48%) |
Jun 05, 2025 | 35.09 | 35.31 | 34.54 | 34.76 | 19,778 | -0.31(-0.89%) |
Jun 04, 2025 | 35.08 | 35.24 | 35.05 | 35.07 | 63,357 | +0.09(+0.26%) |
Jun 03, 2025 | 34.43 | 35.02 | 34.43 | 34.98 | 420,934 | +0.68(+1.98%) |
Jun 02, 2025 | 34.18 | 34.30 | 34.09 | 34.30 | 10,885 | -0.03(-0.08%) |
May 30, 2025 | 34.14 | 34.39 | 34.11 | 34.33 | 11,333 | +0.22(+0.64%) |
May 29, 2025 | 33.96 | 34.11 | 33.89 | 34.11 | 13,617 | +0.17(+0.50%) |
May 28, 2025 | 34.15 | 34.16 | 33.92 | 33.94 | 28,542 | -0.27(-0.78%) |
May 27, 2025 | 33.97 | 34.23 | 33.97 | 34.21 | 8,383 | +0.35(+1.03%) |
May 23, 2025 | 33.76 | 33.93 | 33.66 | 33.86 | 12,095 | +0.04(+0.12%) |
May 22, 2025 | 33.71 | 33.98 | 33.65 | 33.82 | 31,327 | -0.20(-0.59%) |
May 21, 2025 | 34.39 | 34.39 | 34.02 | 34.02 | 13,641 | -0.45(-1.31%) |
May 20, 2025 | 34.50 | 34.55 | 34.43 | 34.47 | 20,085 | -0.03(-0.09%) |
May 19, 2025 | 34.25 | 34.52 | 34.25 | 34.50 | 11,094 | +0.16(+0.47%) |
May 16, 2025 | 33.97 | 34.36 | 33.97 | 34.34 | 24,710 | +0.34(+1.00%) |
May 15, 2025 | 33.63 | 34.01 | 33.63 | 34.00 | 19,675 | +0.65(+1.94%) |
May 14, 2025 | 33.51 | 33.51 | 33.21 | 33.35 | 11,113 | -0.24(-0.71%) |
May 13, 2025 | 33.77 | 33.81 | 33.58 | 33.59 | 17,535 | -0.26(-0.76%) |
May 12, 2025 | 34.11 | 34.11 | 33.71 | 33.85 | 4,661 | +0.01(+0.04%) |
May 09, 2025 | 33.86 | 33.91 | 33.79 | 33.83 | 7,093 | -0.05(-0.14%) |
May 08, 2025 | 34.06 | 34.22 | 33.88 | 33.88 | 2,925 | -0.13(-0.39%) |
May 07, 2025 | 33.88 | 34.15 | 33.88 | 34.01 | 6,451 | +0.20(+0.61%) |
May 06, 2025 | 33.91 | 33.97 | 33.80 | 33.81 | 3,064 | -0.06(-0.18%) |
May 05, 2025 | 33.95 | 34.00 | 33.75 | 33.87 | 14,739 | -0.13(-0.37%) |
May 02, 2025 | 33.90 | 34.05 | 33.83 | 34.00 | 9,639 | +0.26(+0.76%) |
May 01, 2025 | 33.80 | 33.91 | 33.74 | 33.74 | 8,140 | -0.27(-0.79%) |
Apr 30, 2025 | 33.73 | 34.01 | 33.40 | 34.01 | 4,806 | +0.24(+0.71%) |
Apr 29, 2025 | 33.57 | 33.81 | 33.54 | 33.77 | 10,279 | +0.22(+0.64%) |
Apr 28, 2025 | 33.58 | 33.58 | 33.33 | 33.55 | 7,915 | +0.14(+0.41%) |
Apr 25, 2025 | 33.50 | 33.50 | 33.18 | 33.42 | 17,064 | -0.14(-0.42%) |
Apr 24, 2025 | 33.33 | 33.64 | 33.33 | 33.56 | 4,249 | -0.06(-0.19%) |
Apr 23, 2025 | 33.65 | 33.70 | 33.42 | 33.62 | 17,326 | -0.04(-0.11%) |
Apr 22, 2025 | 33.17 | 33.70 | 33.17 | 33.66 | 8,202 | +0.64(+1.94%) |
Apr 21, 2025 | 33.45 | 33.45 | 32.70 | 33.02 | 31,547 | -0.56(-1.66%) |
Apr 17, 2025 | 33.37 | 33.89 | 33.37 | 33.58 | 7,835 | +0.25(+0.76%) |
Apr 16, 2025 | 33.65 | 33.76 | 33.18 | 33.32 | 13,258 | -0.30(-0.90%) |
Apr 15, 2025 | 33.82 | 33.90 | 33.63 | 33.63 | 7,809 | -0.15(-0.43%) |
Apr 14, 2025 | 33.65 | 33.88 | 33.61 | 33.77 | 18,117 | +0.44(+1.32%) |
Apr 11, 2025 | 32.87 | 33.41 | 32.62 | 33.33 | 13,341 | +0.52(+1.58%) |
Apr 10, 2025 | 32.96 | 33.04 | 32.16 | 32.82 | 8,350 | -0.29(-0.87%) |
Apr 09, 2025 | 31.63 | 33.13 | 31.30 | 33.10 | 30,969 | +1.38(+4.36%) |
Apr 08, 2025 | 32.59 | 32.78 | 31.39 | 31.72 | 17,715 | -0.32(-1.00%) |
Apr 07, 2025 | 32.01 | 32.63 | 31.45 | 32.04 | 30,127 | -0.61(-1.86%) |
Apr 04, 2025 | 34.18 | 34.18 | 32.69 | 32.65 | 5,280 | -1.91(-5.53%) |
Apr 03, 2025 | 34.49 | 34.98 | 34.49 | 34.56 | 8,170 | -0.31(-0.88%) |
Apr 02, 2025 | 34.60 | 34.87 | 34.60 | 34.86 | 13,802 | +0.07(+0.20%) |