Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 31.47 | 31.63 | 30.90 | 31.03 | 1,095,429 | -0.22(-0.70%) |
Jun 27, 2025 | 31.50 | 31.77 | 31.04 | 31.25 | 1,910,094 | -0.12(-0.38%) |
Jun 26, 2025 | 31.07 | 31.76 | 31.07 | 31.37 | 1,438,260 | +0.43(+1.39%) |
Jun 25, 2025 | 31.18 | 31.22 | 30.77 | 30.94 | 1,518,230 | -0.29(-0.93%) |
Jun 24, 2025 | 31.14 | 31.50 | 31.05 | 31.23 | 2,136,468 | +0.44(+1.43%) |
Jun 23, 2025 | 30.12 | 30.80 | 29.95 | 30.79 | 1,242,374 | +0.48(+1.58%) |
Jun 20, 2025 | 30.54 | 30.67 | 30.18 | 30.31 | 1,252,003 | -0.15(-0.49%) |
Jun 18, 2025 | 30.90 | 31.12 | 30.41 | 30.46 | 1,322,900 | -0.44(-1.42%) |
Jun 17, 2025 | 31.18 | 31.38 | 30.85 | 30.90 | 1,201,358 | -0.49(-1.56%) |
Jun 16, 2025 | 31.21 | 31.62 | 31.05 | 31.39 | 850,930 | +0.53(+1.72%) |
Jun 13, 2025 | 31.61 | 31.97 | 30.80 | 30.86 | 944,844 | -1.40(-4.34%) |
Jun 12, 2025 | 31.97 | 32.29 | 31.75 | 32.26 | 743,366 | -0.02(-0.06%) |
Jun 11, 2025 | 32.98 | 33.07 | 32.22 | 32.28 | 860,117 | -0.67(-2.03%) |
Jun 10, 2025 | 33.01 | 33.22 | 32.75 | 32.95 | 784,143 | +0.06(+0.18%) |
Jun 09, 2025 | 32.56 | 33.14 | 32.44 | 32.89 | 863,080 | +0.61(+1.89%) |
Jun 06, 2025 | 32.18 | 32.40 | 32.01 | 32.28 | 683,451 | +0.47(+1.48%) |
Jun 05, 2025 | 32.21 | 32.23 | 31.53 | 31.81 | 776,575 | -0.25(-0.78%) |
Jun 04, 2025 | 32.15 | 32.37 | 32.03 | 32.06 | 1,122,671 | -0.09(-0.28%) |
Jun 03, 2025 | 31.74 | 32.28 | 31.49 | 32.15 | 955,577 | +0.41(+1.29%) |
Jun 02, 2025 | 32.13 | 32.42 | 31.35 | 31.74 | 1,024,554 | -0.46(-1.43%) |
May 30, 2025 | 32.27 | 32.48 | 31.91 | 32.20 | 1,396,108 | -0.24(-0.74%) |
May 29, 2025 | 32.79 | 32.79 | 32.18 | 32.44 | 1,112,909 | -0.01(-0.03%) |
May 28, 2025 | 32.62 | 32.70 | 32.41 | 32.45 | 937,135 | -0.24(-0.73%) |
May 27, 2025 | 32.46 | 32.78 | 32.12 | 32.69 | 1,563,224 | +0.80(+2.51%) |
May 23, 2025 | 31.74 | 31.98 | 31.58 | 31.89 | 1,048,970 | -0.36(-1.12%) |
May 22, 2025 | 31.65 | 32.51 | 31.61 | 32.25 | 1,358,853 | +0.49(+1.54%) |
May 21, 2025 | 31.89 | 32.23 | 31.70 | 31.76 | 1,395,307 | -0.56(-1.73%) |
May 20, 2025 | 32.24 | 32.48 | 32.08 | 32.32 | 1,680,911 | +0.05(+0.15%) |
May 19, 2025 | 31.80 | 32.41 | 31.80 | 32.27 | 1,160,509 | -0.03(-0.09%) |
May 16, 2025 | 31.72 | 32.41 | 31.47 | 32.30 | 1,667,366 | +0.55(+1.73%) |
May 15, 2025 | 32.20 | 32.38 | 31.73 | 31.75 | 2,788,953 | -0.70(-2.16%) |
May 14, 2025 | 31.76 | 32.59 | 31.73 | 32.45 | 1,844,797 | +0.54(+1.69%) |
May 13, 2025 | 32.14 | 32.35 | 31.54 | 31.91 | 1,739,433 | -0.31(-0.96%) |
May 12, 2025 | 31.99 | 32.60 | 31.64 | 32.22 | 2,057,742 | +1.65(+5.40%) |
May 09, 2025 | 30.70 | 31.02 | 30.46 | 30.57 | 1,671,494 | -0.16(-0.52%) |
May 08, 2025 | 30.17 | 30.94 | 30.00 | 30.73 | 3,096,312 | +0.94(+3.16%) |
May 07, 2025 | 28.95 | 29.97 | 28.59 | 29.79 | 3,455,439 | +0.85(+2.94%) |
May 06, 2025 | 29.05 | 29.39 | 27.34 | 28.94 | 3,927,573 | +1.41(+5.12%) |
May 05, 2025 | 27.76 | 27.95 | 27.41 | 27.53 | 2,445,614 | -0.47(-1.68%) |
May 02, 2025 | 27.77 | 28.10 | 27.47 | 28.00 | 1,577,175 | +0.69(+2.53%) |