Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 31.63 | 31.80 | 31.63 | 31.77 | 1,043,275 | +0.21(+0.67%) |
Jul 02, 2025 | 31.36 | 31.57 | 31.24 | 31.56 | 1,247,420 | +0.06(+0.19%) |
Jul 01, 2025 | 31.54 | 31.60 | 31.33 | 31.50 | 1,677,304 | -0.13(-0.41%) |
Jun 30, 2025 | 31.52 | 31.67 | 31.41 | 31.63 | 782,871 | +0.04(+0.13%) |
Jun 27, 2025 | 31.56 | 31.69 | 31.42 | 31.59 | 906,669 | +0.33(+1.06%) |
Jun 26, 2025 | 31.30 | 31.30 | 31.14 | 31.26 | 750,756 | +0.21(+0.68%) |
Jun 25, 2025 | 31.01 | 31.08 | 30.84 | 31.05 | 1,165,294 | -0.12(-0.38%) |
Jun 24, 2025 | 31.01 | 31.23 | 30.98 | 31.17 | 749,389 | +0.63(+2.06%) |
Jun 23, 2025 | 30.17 | 30.55 | 30.05 | 30.54 | 718,529 | +0.12(+0.39%) |
Jun 20, 2025 | 30.70 | 30.70 | 30.41 | 30.42 | 899,687 | -0.14(-0.46%) |
Jun 18, 2025 | 30.42 | 30.75 | 30.42 | 30.56 | 3,959,470 | +0.14(+0.46%) |
Jun 17, 2025 | 30.90 | 30.90 | 30.39 | 30.42 | 1,279,060 | -0.70(-2.25%) |
Jun 16, 2025 | 31.13 | 31.34 | 31.10 | 31.12 | 1,390,621 | +0.47(+1.53%) |
Jun 13, 2025 | 30.62 | 30.85 | 30.50 | 30.65 | 755,426 | -0.56(-1.78%) |
Jun 12, 2025 | 31.08 | 31.26 | 31.08 | 31.21 | 539,374 | +0.22(+0.72%) |
Jun 11, 2025 | 31.19 | 31.19 | 30.92 | 30.98 | 1,702,951 | +0.01(+0.03%) |
Jun 10, 2025 | 31.26 | 31.26 | 30.93 | 30.97 | 828,084 | -0.42(-1.33%) |
Jun 09, 2025 | 31.47 | 31.50 | 31.35 | 31.39 | 601,419 | -0.05(-0.15%) |
Jun 06, 2025 | 31.26 | 31.51 | 31.24 | 31.44 | 595,978 | +0.20(+0.66%) |
Jun 05, 2025 | 31.26 | 31.34 | 31.13 | 31.24 | 672,215 | +0.19(+0.63%) |
Jun 04, 2025 | 31.03 | 31.18 | 30.92 | 31.04 | 617,709 | +0.00(+0.00%) |
Jun 03, 2025 | 31.08 | 31.08 | 30.86 | 31.04 | 1,229,652 | -0.31(-0.99%) |
Jun 02, 2025 | 31.04 | 31.37 | 30.88 | 31.35 | 601,576 | +0.39(+1.26%) |
May 30, 2025 | 30.98 | 31.02 | 30.74 | 30.96 | 536,377 | +0.04(+0.13%) |
May 29, 2025 | 30.78 | 30.94 | 30.78 | 30.92 | 811,583 | +0.21(+0.70%) |
May 28, 2025 | 30.81 | 30.81 | 30.57 | 30.71 | 4,423,768 | -0.29(-0.94%) |
May 27, 2025 | 31.14 | 31.22 | 30.95 | 31.00 | 4,950,539 | +0.22(+0.73%) |
May 23, 2025 | 30.40 | 30.84 | 30.37 | 30.78 | 1,214,666 | -0.16(-0.50%) |
May 22, 2025 | 30.84 | 31.02 | 30.73 | 30.93 | 922,772 | +0.06(+0.19%) |
May 21, 2025 | 31.23 | 31.28 | 30.87 | 30.88 | 705,156 | -0.20(-0.66%) |
May 20, 2025 | 30.91 | 31.08 | 30.91 | 31.08 | 3,503,232 | +0.15(+0.47%) |
May 19, 2025 | 30.56 | 30.94 | 30.56 | 30.93 | 1,699,174 | +0.48(+1.57%) |
May 16, 2025 | 30.44 | 30.48 | 30.25 | 30.46 | 962,829 | +0.05(+0.16%) |
May 15, 2025 | 30.40 | 30.43 | 30.27 | 30.41 | 2,419,130 | +0.19(+0.64%) |
May 14, 2025 | 30.25 | 30.31 | 30.18 | 30.21 | 1,097,357 | +0.19(+0.65%) |
May 13, 2025 | 29.95 | 30.08 | 29.88 | 30.02 | 2,673,574 | +0.07(+0.23%) |
May 12, 2025 | 30.00 | 30.00 | 29.70 | 29.95 | 2,996,994 | -0.03(-0.10%) |
May 09, 2025 | 29.95 | 30.04 | 29.88 | 29.98 | 677,835 | +0.27(+0.92%) |
May 08, 2025 | 29.96 | 29.96 | 29.71 | 29.71 | 705,754 | +0.02(+0.07%) |
May 07, 2025 | 29.80 | 29.84 | 29.63 | 29.69 | 951,934 | -0.09(-0.29%) |
May 06, 2025 | 29.78 | 29.84 | 29.69 | 29.77 | 968,431 | +0.01(+0.03%) |
May 05, 2025 | 29.72 | 29.85 | 29.56 | 29.76 | 6,749,349 | +0.24(+0.83%) |
May 02, 2025 | 29.52 | 29.65 | 29.45 | 29.52 | 1,313,815 | +0.51(+1.75%) |