Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 29.68 | 30.02 | 29.26 | 29.64 | 7,757,919 | +0.03(+0.10%) |
Jul 01, 2025 | 28.38 | 30.29 | 28.37 | 29.61 | 8,543,792 | +1.22(+4.30%) |
Jun 30, 2025 | 28.78 | 28.80 | 28.14 | 28.39 | 4,878,460 | -0.47(-1.63%) |
Jun 27, 2025 | 28.66 | 28.90 | 28.09 | 28.86 | 6,361,100 | +0.35(+1.23%) |
Jun 26, 2025 | 28.60 | 29.07 | 28.40 | 28.51 | 6,263,670 | -0.09(-0.31%) |
Jun 25, 2025 | 29.64 | 29.65 | 28.36 | 28.60 | 5,067,036 | -1.01(-3.41%) |
Jun 24, 2025 | 28.94 | 29.81 | 28.95 | 29.61 | 5,734,943 | +1.11(+3.89%) |
Jun 23, 2025 | 28.21 | 28.65 | 27.57 | 28.50 | 4,817,700 | +0.35(+1.24%) |
Jun 20, 2025 | 28.30 | 28.76 | 27.79 | 28.15 | 7,582,183 | +0.40(+1.44%) |
Jun 18, 2025 | 26.33 | 27.78 | 26.25 | 27.75 | 6,350,879 | +1.30(+4.91%) |
Jun 17, 2025 | 25.98 | 26.62 | 25.92 | 26.45 | 4,224,207 | +0.20(+0.76%) |
Jun 16, 2025 | 25.98 | 26.71 | 25.86 | 26.25 | 6,773,423 | +0.69(+2.70%) |
Jun 13, 2025 | 26.85 | 26.86 | 25.39 | 25.56 | 6,901,317 | -1.75(-6.41%) |
Jun 12, 2025 | 27.52 | 27.69 | 27.06 | 27.31 | 3,631,578 | -0.59(-2.11%) |
Jun 11, 2025 | 28.53 | 28.53 | 27.47 | 27.90 | 4,628,724 | -0.37(-1.29%) |
Jun 10, 2025 | 26.98 | 28.28 | 26.88 | 28.27 | 5,635,835 | +1.53(+5.70%) |
Jun 09, 2025 | 26.09 | 26.86 | 26.05 | 26.74 | 5,883,870 | +1.01(+3.93%) |
Jun 06, 2025 | 26.08 | 26.23 | 25.65 | 25.73 | 2,874,747 | +0.10(+0.39%) |
Jun 05, 2025 | 25.90 | 26.10 | 25.55 | 25.63 | 4,178,852 | -0.27(-1.04%) |
Jun 04, 2025 | 26.31 | 26.36 | 25.73 | 25.90 | 5,731,443 | -0.57(-2.15%) |
Jun 03, 2025 | 26.02 | 26.79 | 25.70 | 26.47 | 4,923,417 | +0.37(+1.42%) |
Jun 02, 2025 | 26.70 | 26.70 | 25.56 | 26.10 | 6,964,502 | -0.78(-2.90%) |
May 30, 2025 | 26.95 | 27.27 | 26.68 | 26.88 | 5,335,933 | -0.39(-1.43%) |
May 29, 2025 | 27.82 | 27.96 | 26.95 | 27.27 | 4,628,202 | -0.22(-0.80%) |
May 28, 2025 | 28.13 | 28.24 | 27.45 | 27.49 | 4,409,806 | -0.76(-2.69%) |
May 27, 2025 | 28.38 | 28.54 | 27.77 | 28.25 | 4,989,305 | +0.56(+2.02%) |
May 23, 2025 | 27.10 | 27.93 | 27.06 | 27.69 | 4,049,906 | -0.18(-0.65%) |
May 22, 2025 | 27.81 | 28.17 | 26.98 | 27.87 | 4,640,285 | -0.09(-0.32%) |
May 21, 2025 | 29.03 | 29.43 | 27.91 | 27.96 | 5,613,090 | -1.45(-4.93%) |
May 20, 2025 | 29.42 | 29.55 | 29.02 | 29.41 | 3,489,641 | -0.16(-0.54%) |
May 19, 2025 | 30.07 | 30.12 | 29.43 | 29.57 | 3,190,153 | -1.13(-3.68%) |
May 16, 2025 | 30.43 | 30.77 | 30.21 | 30.70 | 3,450,441 | +0.38(+1.25%) |
May 15, 2025 | 30.39 | 30.51 | 29.77 | 30.32 | 3,731,216 | -0.37(-1.21%) |
May 14, 2025 | 30.38 | 30.72 | 30.16 | 30.69 | 4,122,102 | +0.17(+0.56%) |
May 13, 2025 | 30.02 | 30.59 | 29.70 | 30.52 | 4,460,439 | +0.44(+1.46%) |
May 12, 2025 | 29.98 | 30.67 | 29.60 | 30.08 | 6,864,098 | +2.05(+7.31%) |
May 09, 2025 | 27.85 | 28.07 | 27.51 | 28.03 | 3,019,262 | +0.20(+0.72%) |
May 08, 2025 | 27.53 | 28.40 | 26.75 | 27.83 | 4,489,887 | +0.74(+2.73%) |
May 07, 2025 | 26.95 | 27.42 | 26.72 | 27.09 | 5,183,858 | +0.24(+0.89%) |
May 06, 2025 | 27.20 | 27.35 | 26.71 | 26.85 | 4,587,777 | -0.77(-2.79%) |
May 05, 2025 | 27.55 | 28.41 | 27.27 | 27.62 | 5,679,010 | -0.18(-0.65%) |
May 02, 2025 | 27.74 | 28.14 | 27.31 | 27.80 | 4,963,457 | +0.60(+2.21%) |