Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2025 | 30.95 | 30.95 | 30.75 | 30.75 | 1,017 | -0.21(-0.67%) |
Jun 16, 2025 | 31.06 | 31.06 | 30.87 | 30.95 | 593 | +0.29(+0.96%) |
Jun 13, 2025 | 30.60 | 30.69 | 30.60 | 30.66 | 615 | -0.32(-1.04%) |
Jun 12, 2025 | 31.06 | 31.14 | 30.98 | 30.98 | 617 | -0.29(-0.94%) |
Jun 11, 2025 | 31.21 | 31.27 | 31.20 | 31.27 | 1,197 | +0.00(+0.01%) |
Jun 10, 2025 | 31.16 | 31.27 | 31.16 | 31.27 | 1,974 | -0.06(-0.19%) |
Jun 09, 2025 | 31.15 | 31.43 | 31.15 | 31.33 | 831 | +0.19(+0.61%) |
Jun 06, 2025 | 31.14 | 31.16 | 31.07 | 31.14 | 2,847 | +0.23(+0.75%) |
Jun 05, 2025 | 30.90 | 31.06 | 30.82 | 30.91 | 3,356 | -0.00(-0.01%) |
Jun 04, 2025 | 30.96 | 30.96 | 30.81 | 30.92 | 1,909 | +0.00(+0.00%) |
Jun 03, 2025 | 30.84 | 30.94 | 30.84 | 30.91 | 1,405 | +0.14(+0.45%) |
Jun 02, 2025 | 30.64 | 30.78 | 30.63 | 30.78 | 1,591 | +0.08(+0.26%) |
May 30, 2025 | 30.53 | 30.70 | 30.39 | 30.70 | 1,722 | +0.16(+0.51%) |
May 29, 2025 | 30.46 | 30.54 | 30.46 | 30.54 | 1,024 | +0.08(+0.26%) |
May 28, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 157 | -0.19(-0.62%) |
May 27, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 34 | +0.37(+1.21%) |
May 23, 2025 | 30.15 | 30.28 | 30.12 | 30.28 | 4,417 | -0.07(-0.24%) |
May 22, 2025 | 30.34 | 30.40 | 30.27 | 30.36 | 1,433 | -0.03(-0.09%) |
May 21, 2025 | 30.80 | 30.82 | 30.36 | 30.38 | 2,454 | -0.57(-1.83%) |
May 20, 2025 | 30.93 | 30.95 | 30.93 | 30.95 | 150 | +0.05(+0.15%) |
May 19, 2025 | 30.82 | 30.93 | 30.82 | 30.91 | 786 | +0.00(+0.00%) |
May 16, 2025 | 30.75 | 30.91 | 30.75 | 30.90 | 1,930 | +0.22(+0.72%) |
May 15, 2025 | 30.62 | 30.68 | 30.59 | 30.68 | 2,356 | -0.04(-0.14%) |
May 14, 2025 | 30.75 | 30.75 | 30.73 | 30.73 | 618 | +0.02(+0.05%) |
May 13, 2025 | 30.59 | 30.71 | 30.57 | 30.71 | 5,141 | +0.41(+1.36%) |
May 12, 2025 | 30.53 | 30.53 | 30.18 | 30.30 | 2,013 | +0.35(+1.16%) |
May 09, 2025 | 30.09 | 30.10 | 29.86 | 29.95 | 2,042 | -0.00(-0.01%) |
May 08, 2025 | 29.86 | 30.14 | 29.79 | 29.95 | 5,848 | +0.43(+1.45%) |
May 07, 2025 | 29.60 | 29.62 | 29.47 | 29.52 | 6,708 | -0.03(-0.09%) |
May 06, 2025 | 29.46 | 29.62 | 29.42 | 29.55 | 2,287 | -0.13(-0.45%) |
May 05, 2025 | 29.60 | 29.76 | 29.59 | 29.69 | 6,692 | -0.06(-0.21%) |
May 02, 2025 | 29.61 | 29.81 | 29.61 | 29.75 | 2,901 | +0.44(+1.50%) |
May 01, 2025 | 29.44 | 29.50 | 29.29 | 29.31 | 8,651 | +0.13(+0.45%) |
Apr 30, 2025 | 28.79 | 29.18 | 28.79 | 29.18 | 9,171 | -0.12(-0.42%) |
Apr 29, 2025 | 29.15 | 29.30 | 29.13 | 29.30 | 2,765 | +0.20(+0.69%) |
Apr 28, 2025 | 29.10 | 29.17 | 28.84 | 29.10 | 2,585 | +0.21(+0.73%) |
Apr 25, 2025 | 28.70 | 28.89 | 28.70 | 28.89 | 437 | +0.19(+0.67%) |
Apr 24, 2025 | 28.30 | 28.70 | 28.30 | 28.70 | 1,342 | +0.33(+1.16%) |
Apr 23, 2025 | 28.42 | 28.62 | 28.27 | 28.37 | 6,489 | +0.59(+2.14%) |
Apr 22, 2025 | 27.44 | 27.77 | 27.44 | 27.77 | 1,185 | +0.66(+2.44%) |
Apr 21, 2025 | 27.47 | 27.50 | 27.07 | 27.11 | 623 | -0.53(-1.90%) |
Apr 17, 2025 | 27.60 | 27.71 | 27.56 | 27.64 | 3,017 | +0.13(+0.47%) |
Apr 16, 2025 | 27.64 | 27.66 | 27.45 | 27.51 | 406,074 | -0.18(-0.66%) |
Apr 15, 2025 | 27.75 | 27.79 | 27.66 | 27.69 | 3,874 | +0.11(+0.40%) |
Apr 14, 2025 | 27.54 | 27.65 | 27.38 | 27.58 | 2,320 | +0.40(+1.49%) |
Apr 11, 2025 | 26.74 | 27.22 | 26.74 | 27.18 | 1,518 | +0.33(+1.23%) |
Apr 10, 2025 | 27.32 | 27.32 | 26.45 | 26.85 | 8,345 | -1.00(-3.59%) |
Apr 09, 2025 | 26.04 | 27.84 | 26.04 | 27.84 | 3,953 | +2.11(+8.18%) |
Apr 08, 2025 | 26.78 | 26.81 | 25.74 | 25.74 | 7,103 | -0.29(-1.12%) |
Apr 07, 2025 | 25.57 | 26.51 | 24.79 | 26.03 | 120,595 | -0.46(-1.74%) |
Apr 04, 2025 | 26.39 | 26.75 | 26.18 | 26.49 | 3,946 | -1.14(-4.11%) |
Apr 03, 2025 | 28.30 | 28.30 | 27.63 | 27.63 | 6,002 | -1.47(-5.07%) |
Apr 02, 2025 | 28.71 | 29.14 | 28.71 | 29.10 | 4,662 | +0.38(+1.32%) |