Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 29.92 | 30.95 | 29.31 | 30.57 | 2,528,529 | +0.40(+1.33%) |
Jun 27, 2025 | 29.96 | 30.29 | 29.44 | 30.17 | 1,778,036 | +0.48(+1.62%) |
Jun 26, 2025 | 29.27 | 30.24 | 28.51 | 29.69 | 1,930,056 | +0.96(+3.34%) |
Jun 25, 2025 | 28.78 | 28.99 | 28.56 | 28.73 | 915,759 | -0.23(-0.79%) |
Jun 24, 2025 | 28.18 | 29.31 | 27.78 | 28.96 | 1,727,025 | +1.42(+5.16%) |
Jun 23, 2025 | 27.25 | 27.58 | 26.75 | 27.54 | 623,606 | +0.49(+1.81%) |
Jun 20, 2025 | 26.84 | 27.24 | 26.50 | 27.05 | 1,149,887 | -0.20(-0.73%) |
Jun 18, 2025 | 27.12 | 27.40 | 26.79 | 27.25 | 950,150 | +0.03(+0.11%) |
Jun 17, 2025 | 27.10 | 27.56 | 26.77 | 27.22 | 1,075,836 | -0.90(-3.20%) |
Jun 16, 2025 | 27.22 | 28.35 | 27.19 | 28.12 | 2,373,405 | +2.44(+9.50%) |
Jun 13, 2025 | 26.00 | 26.16 | 25.46 | 25.68 | 995,019 | -1.04(-3.89%) |
Jun 12, 2025 | 26.61 | 27.27 | 26.61 | 26.72 | 1,305,877 | -0.17(-0.63%) |
Jun 11, 2025 | 26.66 | 27.23 | 26.63 | 26.89 | 2,333,088 | +0.71(+2.71%) |
Jun 10, 2025 | 26.20 | 26.34 | 25.48 | 26.18 | 1,723,018 | +0.11(+0.42%) |
Jun 09, 2025 | 26.20 | 26.80 | 26.08 | 26.07 | 1,841,992 | +0.79(+3.12%) |
Jun 06, 2025 | 25.11 | 25.37 | 24.57 | 25.28 | 886,612 | -0.38(-1.48%) |
Jun 05, 2025 | 26.24 | 26.31 | 25.16 | 25.66 | 3,097,513 | +1.18(+4.82%) |
Jun 04, 2025 | 24.30 | 24.53 | 24.10 | 24.48 | 1,621,151 | +0.48(+2.00%) |
Jun 03, 2025 | 24.20 | 24.20 | 23.67 | 24.00 | 1,285,945 | -0.38(-1.56%) |
Jun 02, 2025 | 24.35 | 24.57 | 24.10 | 24.38 | 1,778,910 | +0.69(+2.91%) |
May 30, 2025 | 23.48 | 23.88 | 22.53 | 23.69 | 4,050,147 | -1.40(-5.58%) |
May 29, 2025 | 25.57 | 25.58 | 24.53 | 25.09 | 3,348,589 | +0.32(+1.29%) |
May 28, 2025 | 24.84 | 25.25 | 24.31 | 24.77 | 9,162,259 | -2.37(-8.73%) |
May 27, 2025 | 28.05 | 28.80 | 26.98 | 27.14 | 2,695,619 | -1.36(-4.77%) |
May 23, 2025 | 27.98 | 28.62 | 27.67 | 28.50 | 844,093 | +0.34(+1.21%) |
May 22, 2025 | 28.95 | 29.20 | 28.03 | 28.16 | 1,383,058 | -1.49(-5.03%) |
May 21, 2025 | 28.41 | 30.67 | 28.00 | 29.65 | 3,485,505 | +2.07(+7.51%) |
May 20, 2025 | 28.87 | 29.36 | 26.60 | 27.58 | 3,412,338 | +0.50(+1.85%) |
May 19, 2025 | 26.53 | 27.11 | 26.50 | 27.08 | 1,162,588 | -0.15(-0.55%) |
May 16, 2025 | 26.67 | 27.47 | 26.67 | 27.23 | 1,477,462 | +0.79(+2.99%) |
May 15, 2025 | 25.80 | 26.64 | 25.61 | 26.44 | 1,296,721 | -0.85(-3.11%) |
May 14, 2025 | 28.27 | 28.40 | 26.96 | 27.29 | 1,601,155 | -0.05(-0.18%) |
May 13, 2025 | 27.87 | 28.36 | 27.09 | 27.34 | 2,227,328 | -1.79(-6.14%) |
May 12, 2025 | 28.11 | 29.75 | 27.58 | 29.13 | 2,982,826 | +3.68(+14.46%) |
May 09, 2025 | 26.32 | 26.95 | 25.27 | 25.45 | 941,737 | -1.00(-3.78%) |
May 08, 2025 | 26.58 | 26.58 | 25.77 | 26.45 | 848,552 | +0.26(+0.99%) |
May 07, 2025 | 26.49 | 26.90 | 25.62 | 26.19 | 1,495,502 | -1.87(-6.66%) |
May 06, 2025 | 27.52 | 28.24 | 27.30 | 28.06 | 1,311,376 | +0.27(+0.97%) |
May 05, 2025 | 27.90 | 28.09 | 26.93 | 27.79 | 1,429,907 | -0.31(-1.10%) |
May 02, 2025 | 27.86 | 28.68 | 27.32 | 28.10 | 2,235,217 | +2.34(+9.08%) |