Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 36.86 | 36.97 | 36.10 | 36.40 | 581,960 | +0.91(+2.56%) |
Jul 02, 2025 | 35.19 | 35.71 | 34.79 | 35.49 | 424,232 | +0.32(+0.91%) |
Jul 01, 2025 | 35.86 | 36.00 | 34.81 | 35.17 | 412,366 | +0.20(+0.57%) |
Jun 30, 2025 | 36.26 | 36.73 | 34.55 | 34.97 | 847,411 | +0.23(+0.66%) |
Jun 27, 2025 | 35.26 | 35.50 | 34.57 | 34.74 | 759,523 | -1.45(-4.01%) |
Jun 26, 2025 | 36.87 | 36.87 | 35.91 | 36.19 | 563,086 | -0.77(-2.08%) |
Jun 25, 2025 | 37.07 | 37.10 | 35.92 | 36.96 | 768,127 | -0.62(-1.65%) |
Jun 24, 2025 | 37.57 | 38.18 | 37.29 | 37.58 | 795,457 | +1.57(+4.36%) |
Jun 23, 2025 | 35.62 | 36.41 | 35.12 | 36.01 | 759,791 | +1.46(+4.23%) |
Jun 20, 2025 | 35.67 | 35.76 | 34.44 | 34.55 | 1,111,407 | -2.38(-6.44%) |
Jun 18, 2025 | 37.45 | 37.67 | 36.79 | 36.93 | 670,244 | -0.29(-0.78%) |
Jun 17, 2025 | 38.38 | 38.55 | 36.36 | 37.22 | 1,224,345 | -3.41(-8.39%) |
Jun 16, 2025 | 41.03 | 41.19 | 39.95 | 40.63 | 677,335 | -0.37(-0.90%) |
Jun 13, 2025 | 41.49 | 42.00 | 40.73 | 41.00 | 1,021,356 | -2.03(-4.72%) |
Jun 12, 2025 | 42.39 | 44.34 | 42.37 | 43.03 | 1,768,828 | +1.63(+3.94%) |
Jun 11, 2025 | 40.70 | 41.44 | 40.03 | 41.40 | 1,571,416 | +1.40(+3.50%) |
Jun 10, 2025 | 39.15 | 40.16 | 38.75 | 40.00 | 1,103,748 | +2.13(+5.62%) |
Jun 09, 2025 | 38.10 | 38.37 | 37.02 | 37.87 | 731,387 | -0.24(-0.63%) |
Jun 06, 2025 | 37.51 | 38.45 | 37.19 | 38.11 | 1,056,125 | +1.57(+4.30%) |
Jun 05, 2025 | 36.63 | 37.00 | 35.97 | 36.54 | 890,066 | +0.46(+1.27%) |
Jun 04, 2025 | 34.16 | 36.36 | 34.07 | 36.08 | 2,024,163 | +4.95(+15.90%) |
Jun 03, 2025 | 31.14 | 31.71 | 30.62 | 31.13 | 1,119,420 | -0.06(-0.19%) |
Jun 02, 2025 | 30.00 | 31.22 | 29.27 | 31.19 | 955,496 | +1.05(+3.48%) |
May 30, 2025 | 30.99 | 31.20 | 29.82 | 30.14 | 627,392 | -1.17(-3.74%) |
May 29, 2025 | 31.17 | 31.34 | 30.80 | 31.31 | 646,170 | +1.03(+3.40%) |
May 28, 2025 | 30.97 | 30.97 | 30.11 | 30.28 | 430,961 | -0.74(-2.39%) |
May 27, 2025 | 31.16 | 31.32 | 30.72 | 31.02 | 1,832,383 | -0.30(-0.96%) |
May 23, 2025 | 31.46 | 31.57 | 30.86 | 31.32 | 1,024,413 | -1.18(-3.63%) |
May 22, 2025 | 32.20 | 32.63 | 31.59 | 32.50 | 606,910 | -0.09(-0.28%) |
May 21, 2025 | 32.18 | 33.22 | 32.08 | 32.59 | 835,782 | -0.04(-0.12%) |
May 20, 2025 | 33.00 | 33.00 | 31.60 | 32.63 | 749,586 | -0.36(-1.09%) |
May 19, 2025 | 31.88 | 33.00 | 31.88 | 32.99 | 888,351 | +2.06(+6.66%) |
May 16, 2025 | 29.33 | 30.98 | 29.32 | 30.93 | 1,014,184 | +2.18(+7.58%) |
May 15, 2025 | 28.09 | 28.82 | 27.91 | 28.75 | 770,590 | +0.61(+2.17%) |
May 14, 2025 | 28.90 | 29.12 | 27.81 | 28.14 | 725,274 | -0.48(-1.68%) |
May 13, 2025 | 29.09 | 29.21 | 27.88 | 28.62 | 1,223,377 | -0.78(-2.65%) |
May 12, 2025 | 29.18 | 30.00 | 28.77 | 29.40 | 1,148,855 | +0.16(+0.55%) |
May 09, 2025 | 30.10 | 30.32 | 29.10 | 29.24 | 1,441,979 | +0.10(+0.34%) |
May 08, 2025 | 28.41 | 29.78 | 27.61 | 29.14 | 828,213 | +0.78(+2.75%) |
May 07, 2025 | 29.07 | 29.28 | 28.13 | 28.36 | 1,034,475 | -1.02(-3.47%) |
May 06, 2025 | 30.57 | 30.71 | 29.19 | 29.38 | 1,446,576 | -1.57(-5.07%) |
May 05, 2025 | 31.00 | 31.16 | 30.60 | 30.95 | 924,727 | -0.23(-0.74%) |
May 02, 2025 | 32.00 | 32.02 | 31.11 | 31.18 | 727,921 | +0.03(+0.10%) |