Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 31.42 | 31.44 | 30.65 | 31.13 | 2,959,241 | -0.10(-0.32%) |
Jul 01, 2025 | 30.06 | 31.75 | 30.06 | 31.23 | 3,945,405 | +0.95(+3.14%) |
Jun 30, 2025 | 30.45 | 30.54 | 30.12 | 30.28 | 2,916,236 | -0.11(-0.36%) |
Jun 27, 2025 | 30.60 | 30.64 | 30.20 | 30.39 | 3,863,888 | -0.11(-0.36%) |
Jun 26, 2025 | 30.66 | 30.84 | 30.38 | 30.50 | 2,863,398 | -0.11(-0.36%) |
Jun 25, 2025 | 30.58 | 30.80 | 30.36 | 30.61 | 3,648,415 | +0.02(+0.07%) |
Jun 24, 2025 | 30.12 | 30.62 | 29.96 | 30.59 | 3,914,678 | +0.60(+2.00%) |
Jun 23, 2025 | 29.78 | 30.09 | 29.32 | 29.99 | 3,008,314 | +0.00(+0.00%) |
Jun 20, 2025 | 29.93 | 30.19 | 29.78 | 29.99 | 5,596,117 | +0.19(+0.64%) |
Jun 18, 2025 | 29.87 | 30.10 | 29.54 | 29.80 | 3,513,815 | -0.12(-0.40%) |
Jun 17, 2025 | 30.46 | 30.71 | 29.84 | 29.92 | 3,365,339 | -0.90(-2.92%) |
Jun 16, 2025 | 30.75 | 30.98 | 30.33 | 30.82 | 3,233,331 | +0.20(+0.65%) |
Jun 13, 2025 | 30.95 | 31.33 | 30.54 | 30.62 | 2,890,479 | -0.74(-2.36%) |
Jun 12, 2025 | 31.24 | 31.65 | 31.11 | 31.36 | 2,603,529 | -0.04(-0.13%) |
Jun 11, 2025 | 31.72 | 32.04 | 31.14 | 31.40 | 4,152,667 | -0.32(-1.01%) |
Jun 10, 2025 | 31.19 | 31.75 | 30.97 | 31.72 | 4,686,423 | +0.87(+2.82%) |
Jun 09, 2025 | 30.42 | 31.19 | 30.28 | 30.85 | 3,224,882 | +0.59(+1.95%) |
Jun 06, 2025 | 30.52 | 30.71 | 30.01 | 30.26 | 2,349,876 | +0.11(+0.36%) |
Jun 05, 2025 | 30.13 | 30.50 | 29.68 | 30.15 | 3,903,892 | +0.18(+0.60%) |
Jun 04, 2025 | 30.11 | 30.23 | 29.68 | 29.97 | 3,594,913 | -0.12(-0.40%) |
Jun 03, 2025 | 29.31 | 30.14 | 29.16 | 30.09 | 3,134,515 | +0.54(+1.83%) |
Jun 02, 2025 | 30.34 | 30.49 | 29.30 | 29.55 | 4,023,968 | -0.95(-3.11%) |
May 30, 2025 | 30.36 | 30.69 | 29.93 | 30.50 | 4,932,086 | -0.03(-0.10%) |
May 29, 2025 | 30.49 | 30.62 | 29.93 | 30.53 | 3,479,072 | +0.12(+0.39%) |
May 28, 2025 | 30.76 | 30.87 | 30.32 | 30.41 | 2,738,735 | -0.29(-0.94%) |
May 27, 2025 | 30.59 | 30.78 | 30.23 | 30.70 | 2,901,310 | +0.75(+2.49%) |
May 23, 2025 | 29.68 | 30.06 | 29.56 | 29.95 | 2,108,213 | -0.15(-0.50%) |
May 22, 2025 | 29.99 | 30.35 | 29.90 | 30.10 | 2,911,029 | -0.16(-0.53%) |
May 21, 2025 | 31.31 | 31.33 | 30.24 | 30.26 | 2,805,267 | -1.02(-3.27%) |
May 20, 2025 | 31.13 | 31.44 | 31.08 | 31.29 | 2,010,944 | -0.01(-0.03%) |
May 19, 2025 | 31.06 | 31.45 | 30.86 | 31.30 | 2,764,994 | -0.19(-0.60%) |
May 16, 2025 | 30.90 | 31.52 | 30.74 | 31.48 | 3,039,201 | +0.62(+2.00%) |
May 15, 2025 | 30.19 | 30.90 | 29.87 | 30.87 | 2,854,196 | +0.72(+2.37%) |
May 14, 2025 | 30.79 | 30.86 | 30.07 | 30.15 | 3,725,201 | -0.83(-2.66%) |
May 13, 2025 | 31.46 | 31.48 | 30.74 | 30.98 | 5,955,288 | -0.73(-2.29%) |
May 12, 2025 | 31.39 | 32.50 | 31.39 | 31.70 | 6,303,941 | +0.97(+3.17%) |
May 09, 2025 | 31.12 | 31.32 | 30.68 | 30.73 | 2,657,125 | -0.30(-0.96%) |
May 08, 2025 | 30.74 | 31.89 | 30.64 | 31.03 | 4,109,808 | +0.48(+1.56%) |
May 07, 2025 | 29.82 | 30.73 | 29.69 | 30.55 | 3,717,501 | +0.79(+2.64%) |
May 06, 2025 | 30.14 | 30.34 | 29.70 | 29.76 | 3,339,830 | -0.50(-1.64%) |
May 05, 2025 | 30.15 | 30.91 | 30.01 | 30.26 | 3,933,557 | -0.28(-0.91%) |
May 02, 2025 | 30.89 | 31.08 | 30.06 | 30.54 | 4,198,584 | +0.04(+0.13%) |