Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 27.18 | 27.24 | 27.14 | 27.21 | 238,425 | +0.04(+0.15%) |
Jul 02, 2025 | 26.94 | 27.17 | 26.91 | 27.17 | 775,719 | +0.18(+0.67%) |
Jul 01, 2025 | 26.99 | 27.05 | 26.89 | 26.99 | 1,188,591 | -0.14(-0.52%) |
Jun 30, 2025 | 27.05 | 27.16 | 26.97 | 27.13 | 717,431 | -0.22(-0.80%) |
Jun 27, 2025 | 27.33 | 27.45 | 27.21 | 27.35 | 588,480 | +0.17(+0.63%) |
Jun 26, 2025 | 27.04 | 27.18 | 27.00 | 27.18 | 726,372 | +0.37(+1.38%) |
Jun 25, 2025 | 26.84 | 26.84 | 26.75 | 26.81 | 6,302,516 | -0.12(-0.45%) |
Jun 24, 2025 | 26.75 | 26.99 | 26.72 | 26.93 | 553,117 | +0.50(+1.89%) |
Jun 23, 2025 | 26.09 | 26.43 | 26.08 | 26.43 | 497,066 | +0.16(+0.61%) |
Jun 20, 2025 | 26.53 | 26.53 | 26.26 | 26.27 | 381,983 | -0.12(-0.45%) |
Jun 18, 2025 | 26.51 | 26.59 | 26.39 | 26.39 | 453,779 | -0.03(-0.11%) |
Jun 17, 2025 | 26.64 | 26.66 | 26.39 | 26.42 | 565,071 | -0.35(-1.31%) |
Jun 16, 2025 | 26.79 | 26.93 | 26.76 | 26.77 | 341,492 | +0.22(+0.83%) |
Jun 13, 2025 | 26.54 | 26.71 | 26.48 | 26.55 | 304,737 | -0.34(-1.26%) |
Jun 12, 2025 | 26.89 | 27.00 | 26.82 | 26.89 | 331,949 | -0.02(-0.07%) |
Jun 11, 2025 | 26.96 | 27.01 | 26.87 | 26.91 | 369,481 | +0.07(+0.26%) |
Jun 10, 2025 | 26.90 | 26.93 | 26.77 | 26.84 | 449,920 | +0.02(+0.07%) |
Jun 09, 2025 | 26.71 | 26.88 | 26.71 | 26.82 | 482,763 | +0.08(+0.30%) |
Jun 06, 2025 | 26.70 | 26.75 | 26.65 | 26.74 | 845,079 | +0.11(+0.41%) |
Jun 05, 2025 | 26.69 | 26.75 | 26.55 | 26.63 | 503,962 | +0.01(+0.04%) |
Jun 04, 2025 | 26.61 | 26.70 | 26.57 | 26.62 | 401,171 | +0.15(+0.57%) |
Jun 03, 2025 | 26.37 | 26.50 | 26.32 | 26.47 | 433,243 | -0.11(-0.41%) |
Jun 02, 2025 | 26.36 | 26.58 | 26.24 | 26.58 | 650,774 | +0.21(+0.80%) |
May 30, 2025 | 26.45 | 26.45 | 26.21 | 26.37 | 877,143 | -0.14(-0.53%) |
May 29, 2025 | 26.60 | 26.62 | 26.42 | 26.51 | 393,443 | +0.09(+0.34%) |
May 28, 2025 | 26.57 | 26.57 | 26.36 | 26.42 | 684,812 | -0.27(-1.01%) |
May 27, 2025 | 26.66 | 26.73 | 26.59 | 26.69 | 658,403 | +0.34(+1.29%) |
May 23, 2025 | 26.13 | 26.40 | 26.12 | 26.35 | 548,349 | -0.05(-0.19%) |
May 22, 2025 | 26.28 | 26.47 | 26.22 | 26.40 | 831,365 | +0.06(+0.23%) |
May 21, 2025 | 26.54 | 26.66 | 26.32 | 26.34 | 421,985 | -0.17(-0.64%) |
May 20, 2025 | 26.50 | 26.54 | 26.43 | 26.51 | 903,933 | +0.11(+0.42%) |
May 19, 2025 | 26.11 | 26.41 | 26.11 | 26.40 | 739,557 | +0.26(+0.99%) |
May 16, 2025 | 26.13 | 26.19 | 26.02 | 26.14 | 429,838 | -0.08(-0.31%) |
May 15, 2025 | 26.19 | 26.24 | 26.05 | 26.22 | 487,802 | +0.06(+0.23%) |
May 14, 2025 | 26.28 | 26.28 | 26.12 | 26.16 | 451,390 | +0.02(+0.08%) |
May 13, 2025 | 26.01 | 26.26 | 26.00 | 26.14 | 634,913 | +0.18(+0.69%) |
May 12, 2025 | 25.85 | 25.96 | 25.67 | 25.96 | 811,678 | +0.48(+1.88%) |
May 09, 2025 | 25.58 | 25.59 | 25.41 | 25.48 | 563,548 | +0.10(+0.39%) |
May 08, 2025 | 25.38 | 25.48 | 25.32 | 25.38 | 600,685 | +0.14(+0.55%) |
May 07, 2025 | 25.33 | 25.34 | 25.14 | 25.24 | 821,131 | -0.11(-0.43%) |
May 06, 2025 | 25.36 | 25.46 | 25.33 | 25.35 | 556,298 | -0.12(-0.47%) |
May 05, 2025 | 25.50 | 25.56 | 25.46 | 25.47 | 481,887 | +0.01(+0.04%) |
May 02, 2025 | 25.41 | 25.48 | 25.36 | 25.46 | 479,597 | +0.60(+2.41%) |