Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 26.09 | 26.41 | 25.81 | 25.95 | 2,790,992 | -0.20(-0.75%) |
Jul 02, 2025 | 26.50 | 26.50 | 25.65 | 26.14 | 6,845,442 | -0.69(-2.57%) |
Jul 01, 2025 | 26.57 | 26.98 | 26.57 | 26.83 | 4,023,845 | -0.28(-1.03%) |
Jun 30, 2025 | 27.06 | 27.41 | 26.97 | 27.11 | 4,822,133 | -0.36(-1.31%) |
Jun 27, 2025 | 27.24 | 27.48 | 26.80 | 27.47 | 4,892,595 | -0.54(-1.93%) |
Jun 26, 2025 | 28.50 | 28.60 | 28.00 | 28.01 | 5,834,771 | -0.10(-0.36%) |
Jun 25, 2025 | 28.42 | 28.45 | 27.88 | 28.11 | 2,061,237 | -0.42(-1.47%) |
Jun 24, 2025 | 28.46 | 28.67 | 28.15 | 28.53 | 3,265,460 | +0.45(+1.60%) |
Jun 23, 2025 | 27.23 | 28.16 | 27.18 | 28.08 | 7,052,899 | +2.07(+7.96%) |
Jun 20, 2025 | 26.45 | 26.45 | 25.88 | 26.01 | 3,934,808 | -0.41(-1.55%) |
Jun 18, 2025 | 26.51 | 26.53 | 26.18 | 26.42 | 2,944,081 | -0.52(-1.93%) |
Jun 17, 2025 | 27.60 | 27.64 | 26.80 | 26.94 | 4,282,070 | -1.26(-4.47%) |
Jun 16, 2025 | 28.18 | 28.74 | 28.18 | 28.20 | 2,743,575 | +0.44(+1.59%) |
Jun 13, 2025 | 28.00 | 28.03 | 27.64 | 27.76 | 2,960,732 | -1.11(-3.84%) |
Jun 12, 2025 | 28.84 | 29.24 | 28.83 | 28.87 | 2,343,422 | -0.53(-1.80%) |
Jun 11, 2025 | 29.51 | 29.76 | 29.29 | 29.40 | 2,967,138 | +0.32(+1.12%) |
Jun 10, 2025 | 29.59 | 29.59 | 28.73 | 29.07 | 5,511,945 | -1.07(-3.57%) |
Jun 09, 2025 | 30.50 | 30.55 | 29.98 | 30.15 | 6,220,223 | +0.63(+2.13%) |
Jun 06, 2025 | 29.50 | 29.58 | 29.23 | 29.52 | 3,248,699 | +0.25(+0.85%) |
Jun 05, 2025 | 29.62 | 29.66 | 29.12 | 29.27 | 3,225,941 | -0.19(-0.64%) |
Jun 04, 2025 | 29.52 | 29.92 | 29.44 | 29.46 | 4,416,468 | -0.05(-0.17%) |
Jun 03, 2025 | 29.68 | 29.88 | 29.27 | 29.51 | 7,237,674 | +1.69(+6.07%) |
Jun 02, 2025 | 27.92 | 28.03 | 27.65 | 27.82 | 3,226,362 | -0.52(-1.83%) |
May 30, 2025 | 28.45 | 28.58 | 28.06 | 28.34 | 3,122,579 | -0.15(-0.53%) |
May 29, 2025 | 28.02 | 29.35 | 27.97 | 28.49 | 8,540,786 | +0.59(+2.11%) |
May 28, 2025 | 27.89 | 28.19 | 27.66 | 27.90 | 3,753,278 | -0.34(-1.20%) |
May 27, 2025 | 28.33 | 28.45 | 28.09 | 28.24 | 3,767,834 | -0.67(-2.32%) |
May 23, 2025 | 28.69 | 28.92 | 28.44 | 28.91 | 2,313,511 | +0.24(+0.84%) |
May 22, 2025 | 28.71 | 28.83 | 28.41 | 28.67 | 3,568,204 | -0.45(-1.55%) |
May 21, 2025 | 29.26 | 29.73 | 28.38 | 29.12 | 9,548,494 | +0.87(+3.08%) |
May 20, 2025 | 28.39 | 28.56 | 28.16 | 28.25 | 1,610,456 | -0.09(-0.32%) |
May 19, 2025 | 28.20 | 28.37 | 27.98 | 28.34 | 1,813,552 | -0.48(-1.67%) |
May 16, 2025 | 28.76 | 29.03 | 28.71 | 28.82 | 1,978,913 | +0.27(+0.95%) |
May 15, 2025 | 28.33 | 28.59 | 28.10 | 28.55 | 2,269,176 | -0.17(-0.59%) |
May 14, 2025 | 28.68 | 28.75 | 28.36 | 28.72 | 3,772,531 | +0.76(+2.72%) |
May 13, 2025 | 28.00 | 28.11 | 27.68 | 27.96 | 3,664,511 | -0.42(-1.48%) |
May 12, 2025 | 28.17 | 28.48 | 27.71 | 28.38 | 7,227,828 | +1.75(+6.57%) |
May 09, 2025 | 26.85 | 27.09 | 26.48 | 26.63 | 3,212,059 | -0.60(-2.20%) |
May 08, 2025 | 27.19 | 27.48 | 26.91 | 27.23 | 4,521,910 | +0.94(+3.58%) |
May 07, 2025 | 26.10 | 26.32 | 25.88 | 26.29 | 3,973,726 | +0.61(+2.38%) |
May 06, 2025 | 25.44 | 25.80 | 25.39 | 25.68 | 6,111,249 | +0.43(+1.70%) |
May 05, 2025 | 24.95 | 25.39 | 24.88 | 25.25 | 1,822,877 | +0.21(+0.84%) |
May 02, 2025 | 25.51 | 25.55 | 25.01 | 25.04 | 2,222,821 | +0.49(+2.00%) |