Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 34.55 | 34.78 | 34.07 | 34.78 | 46,905 | +1.11(+3.30%) |
Jul 10, 2025 | 32.00 | 33.85 | 31.53 | 33.67 | 41,419 | +1.18(+3.63%) |
Jul 09, 2025 | 30.75 | 32.49 | 30.52 | 32.49 | 22,121 | +1.74(+5.66%) |
Jul 08, 2025 | 31.49 | 31.49 | 30.32 | 30.75 | 16,744 | +0.09(+0.29%) |
Jul 07, 2025 | 33.08 | 33.08 | 30.60 | 30.66 | 35,807 | -2.42(-7.32%) |
Jul 03, 2025 | 32.00 | 33.96 | 32.00 | 33.08 | 31,686 | +1.09(+3.41%) |
Jul 02, 2025 | 29.74 | 31.99 | 29.74 | 31.99 | 30,641 | +2.25(+7.57%) |
Jul 01, 2025 | 30.34 | 30.58 | 29.45 | 29.74 | 18,252 | -0.31(-1.03%) |
Jun 30, 2025 | 30.50 | 31.08 | 29.85 | 30.05 | 35,190 | -0.26(-0.86%) |
Jun 27, 2025 | 29.35 | 31.37 | 29.29 | 30.31 | 28,611 | -0.03(-0.10%) |
Jun 26, 2025 | 29.50 | 30.34 | 29.50 | 30.34 | 20,212 | +0.84(+2.85%) |
Jun 25, 2025 | 29.63 | 29.81 | 29.02 | 29.50 | 14,661 | +0.73(+2.54%) |
Jun 24, 2025 | 28.58 | 28.96 | 27.66 | 28.77 | 32,506 | +1.02(+3.67%) |
Jun 23, 2025 | 26.92 | 28.08 | 26.46 | 27.75 | 31,461 | +0.34(+1.23%) |
Jun 20, 2025 | 27.75 | 28.44 | 27.37 | 27.42 | 20,359 | -0.37(-1.32%) |
Jun 18, 2025 | 28.30 | 28.37 | 27.66 | 27.78 | 30,084 | -0.79(-2.77%) |
Jun 17, 2025 | 30.10 | 30.10 | 28.14 | 28.57 | 37,678 | -1.43(-4.77%) |
Jun 16, 2025 | 29.64 | 30.51 | 29.34 | 30.00 | 23,673 | +0.44(+1.50%) |
Jun 13, 2025 | 29.95 | 30.06 | 28.90 | 29.56 | 31,375 | -1.25(-4.07%) |
Jun 12, 2025 | 31.61 | 31.61 | 30.31 | 30.82 | 15,803 | -0.87(-2.74%) |
Jun 11, 2025 | 31.73 | 32.82 | 31.55 | 31.68 | 32,727 | -0.82(-2.52%) |
Jun 10, 2025 | 32.60 | 32.60 | 31.66 | 32.50 | 19,040 | +0.80(+2.52%) |
Jun 09, 2025 | 31.45 | 31.99 | 30.90 | 31.70 | 47,263 | +1.92(+6.43%) |
Jun 06, 2025 | 29.62 | 30.34 | 29.62 | 29.79 | 18,731 | +1.50(+5.31%) |
Jun 05, 2025 | 31.38 | 31.38 | 27.87 | 28.29 | 42,940 | -1.98(-6.53%) |
Jun 04, 2025 | 30.53 | 30.88 | 29.76 | 30.26 | 15,279 | -0.62(-2.02%) |
Jun 03, 2025 | 30.28 | 31.31 | 29.99 | 30.88 | 39,095 | +1.16(+3.89%) |
Jun 02, 2025 | 29.64 | 29.84 | 28.88 | 29.73 | 21,214 | +0.21(+0.70%) |
May 30, 2025 | 30.78 | 30.78 | 28.98 | 29.52 | 54,719 | -1.24(-4.05%) |
May 29, 2025 | 31.71 | 32.59 | 30.63 | 30.77 | 31,483 | -0.65(-2.08%) |
May 28, 2025 | 33.92 | 33.92 | 31.30 | 31.42 | 45,308 | -2.05(-6.11%) |
May 27, 2025 | 33.55 | 33.95 | 32.79 | 33.46 | 26,641 | +1.28(+3.99%) |
May 23, 2025 | 32.05 | 33.17 | 31.96 | 32.18 | 29,976 | -1.52(-4.50%) |
May 22, 2025 | 34.03 | 34.53 | 32.32 | 33.70 | 48,987 | +0.88(+2.67%) |
May 21, 2025 | 31.23 | 33.52 | 31.23 | 32.82 | 44,332 | +0.54(+1.69%) |
May 20, 2025 | 32.12 | 32.28 | 30.86 | 32.28 | 33,261 | -0.22(-0.69%) |
May 19, 2025 | 30.17 | 32.66 | 29.28 | 32.50 | 50,475 | +1.12(+3.57%) |
May 16, 2025 | 30.77 | 31.52 | 30.60 | 31.38 | 24,556 | +0.73(+2.38%) |
May 15, 2025 | 30.21 | 31.34 | 29.35 | 30.65 | 27,983 | -0.15(-0.47%) |
May 14, 2025 | 32.09 | 32.09 | 30.32 | 30.80 | 33,658 | -0.80(-2.53%) |
May 13, 2025 | 30.65 | 32.19 | 30.06 | 31.59 | 86,058 | +1.84(+6.18%) |
May 12, 2025 | 29.51 | 30.41 | 28.93 | 29.76 | 72,538 | +0.89(+3.07%) |
May 09, 2025 | 28.22 | 29.19 | 28.22 | 28.87 | 50,758 | +0.66(+2.35%) |
May 08, 2025 | 26.53 | 28.60 | 26.53 | 28.21 | 44,561 | +2.53(+9.85%) |
May 07, 2025 | 25.31 | 26.44 | 25.31 | 25.68 | 17,873 | +0.50(+1.97%) |
May 06, 2025 | 25.17 | 25.26 | 24.33 | 25.18 | 31,760 | +0.00(+0.00%) |
May 05, 2025 | 25.99 | 25.99 | 24.52 | 25.18 | 49,121 | -1.65(-6.16%) |
May 02, 2025 | 26.21 | 27.69 | 26.21 | 26.84 | 33,436 | +0.69(+2.64%) |