Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 16, 2025 | 35.91 | 36.01 | 35.63 | 35.70 | 97,033 | +0.14(+0.39%) |
Jun 13, 2025 | 35.49 | 35.72 | 35.45 | 35.56 | 163,970 | -0.48(-1.33%) |
Jun 12, 2025 | 36.00 | 36.05 | 35.88 | 36.04 | 177,310 | +0.31(+0.87%) |
Jun 11, 2025 | 35.91 | 35.91 | 35.67 | 35.73 | 182,329 | -0.22(-0.61%) |
Jun 10, 2025 | 35.85 | 35.95 | 35.67 | 35.95 | 315,425 | +0.32(+0.90%) |
Jun 09, 2025 | 35.73 | 35.76 | 35.57 | 35.63 | 181,561 | +0.04(+0.11%) |
Jun 06, 2025 | 35.62 | 35.64 | 35.53 | 35.59 | 183,410 | +0.08(+0.23%) |
Jun 05, 2025 | 35.66 | 35.66 | 35.41 | 35.51 | 137,986 | +0.05(+0.14%) |
Jun 04, 2025 | 35.43 | 35.60 | 35.37 | 35.46 | 127,180 | +0.11(+0.31%) |
Jun 03, 2025 | 35.31 | 35.42 | 35.21 | 35.35 | 149,185 | -0.29(-0.81%) |
Jun 02, 2025 | 35.33 | 35.67 | 35.26 | 35.64 | 133,533 | +0.30(+0.85%) |
May 30, 2025 | 35.33 | 35.38 | 35.07 | 35.34 | 170,363 | +0.03(+0.08%) |
May 29, 2025 | 35.37 | 35.37 | 35.11 | 35.31 | 124,014 | +0.17(+0.48%) |
May 28, 2025 | 35.22 | 35.22 | 35.02 | 35.14 | 299,606 | -0.29(-0.82%) |
May 27, 2025 | 35.50 | 35.50 | 35.36 | 35.43 | 122,152 | +0.48(+1.37%) |
May 23, 2025 | 34.75 | 35.07 | 34.65 | 34.95 | 138,912 | -0.05(-0.14%) |
May 22, 2025 | 34.89 | 35.06 | 34.80 | 35.00 | 112,368 | +0.04(+0.11%) |
May 21, 2025 | 35.27 | 35.37 | 34.96 | 34.96 | 209,581 | -0.29(-0.82%) |
May 20, 2025 | 35.12 | 35.25 | 35.01 | 35.25 | 240,627 | +0.24(+0.69%) |
May 19, 2025 | 34.75 | 35.01 | 34.69 | 35.01 | 174,072 | +0.27(+0.78%) |
May 16, 2025 | 34.74 | 34.74 | 34.49 | 34.74 | 198,655 | +0.13(+0.38%) |
May 15, 2025 | 34.53 | 34.66 | 34.45 | 34.61 | 260,088 | +0.33(+0.96%) |
May 14, 2025 | 34.60 | 34.60 | 34.21 | 34.28 | 245,087 | -0.19(-0.55%) |
May 13, 2025 | 34.40 | 34.51 | 34.27 | 34.47 | 171,641 | +0.06(+0.17%) |
May 12, 2025 | 34.21 | 34.41 | 34.13 | 34.41 | 217,440 | +0.21(+0.61%) |
May 09, 2025 | 34.23 | 34.26 | 34.08 | 34.20 | 173,550 | +0.19(+0.56%) |
May 08, 2025 | 34.26 | 34.26 | 33.97 | 34.01 | 188,742 | -0.15(-0.44%) |
May 07, 2025 | 34.25 | 34.27 | 34.04 | 34.16 | 133,932 | -0.12(-0.35%) |
May 06, 2025 | 34.29 | 34.37 | 34.21 | 34.28 | 843,432 | +0.02(+0.06%) |
May 05, 2025 | 34.51 | 34.51 | 34.26 | 34.26 | 233,415 | -0.01(-0.03%) |
May 02, 2025 | 34.23 | 34.34 | 34.08 | 34.27 | 737,156 | +0.58(+1.72%) |
May 01, 2025 | 33.95 | 33.96 | 33.61 | 33.69 | 206,716 | -0.12(-0.35%) |
Apr 30, 2025 | 33.65 | 33.86 | 33.39 | 33.81 | 189,520 | -0.02(-0.06%) |
Apr 29, 2025 | 33.81 | 33.98 | 33.74 | 33.83 | 160,560 | +0.15(+0.45%) |
Apr 28, 2025 | 33.55 | 33.78 | 33.51 | 33.68 | 155,390 | +0.17(+0.51%) |
Apr 25, 2025 | 33.36 | 33.56 | 33.22 | 33.51 | 172,859 | +0.11(+0.34%) |
Apr 24, 2025 | 33.17 | 33.40 | 33.01 | 33.40 | 285,478 | +0.51(+1.54%) |
Apr 23, 2025 | 33.15 | 33.20 | 32.81 | 32.89 | 257,056 | +0.07(+0.21%) |
Apr 22, 2025 | 32.61 | 32.95 | 32.48 | 32.82 | 225,285 | +0.64(+1.99%) |
Apr 21, 2025 | 32.61 | 32.61 | 31.90 | 32.18 | 766,025 | -0.16(-0.49%) |
Apr 17, 2025 | 32.32 | 32.52 | 32.16 | 32.34 | 138,438 | +0.35(+1.09%) |
Apr 16, 2025 | 32.11 | 32.27 | 31.84 | 31.99 | 215,375 | -0.08(-0.25%) |
Apr 15, 2025 | 32.05 | 32.20 | 31.98 | 32.07 | 198,982 | +0.31(+0.98%) |
Apr 14, 2025 | 31.64 | 31.92 | 31.50 | 31.76 | 286,457 | +0.40(+1.28%) |
Apr 11, 2025 | 30.79 | 31.45 | 30.72 | 31.36 | 159,077 | +0.67(+2.18%) |
Apr 10, 2025 | 30.78 | 30.78 | 29.99 | 30.69 | 291,710 | -0.43(-1.38%) |
Apr 09, 2025 | 29.11 | 31.31 | 28.91 | 31.12 | 289,270 | +2.11(+7.27%) |
Apr 08, 2025 | 30.19 | 30.19 | 28.70 | 29.01 | 316,318 | -0.23(-0.79%) |
Apr 07, 2025 | 28.95 | 30.25 | 28.81 | 29.24 | 361,597 | -0.66(-2.21%) |
Apr 04, 2025 | 30.85 | 30.85 | 29.82 | 29.90 | 378,534 | -2.14(-6.68%) |
Apr 03, 2025 | 32.49 | 32.49 | 31.96 | 32.04 | 211,898 | -0.70(-2.14%) |
Apr 02, 2025 | 32.48 | 32.74 | 32.38 | 32.74 | 239,210 | +0.08(+0.24%) |