Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 33.93 | 33.99 | 33.81 | 33.87 | 10,706 | -0.03(-0.10%) |
Jul 02, 2025 | 33.65 | 33.90 | 33.65 | 33.90 | 23,196 | +0.19(+0.56%) |
Jul 01, 2025 | 33.64 | 33.78 | 33.64 | 33.71 | 36,415 | +0.22(+0.66%) |
Jun 30, 2025 | 33.74 | 33.83 | 33.36 | 33.49 | 73,326 | -0.24(-0.72%) |
Jun 27, 2025 | 33.61 | 33.75 | 33.61 | 33.73 | 4,922 | +0.28(+0.83%) |
Jun 26, 2025 | 33.42 | 33.50 | 33.33 | 33.46 | 24,112 | +0.29(+0.88%) |
Jun 25, 2025 | 33.07 | 33.16 | 33.06 | 33.16 | 3,157 | -0.25(-0.76%) |
Jun 24, 2025 | 33.26 | 33.42 | 33.24 | 33.42 | 2,083 | +0.50(+1.53%) |
Jun 23, 2025 | 32.42 | 32.91 | 32.42 | 32.91 | 3,196 | +0.19(+0.59%) |
Jun 20, 2025 | 33.03 | 33.03 | 32.72 | 32.72 | 5,071 | -0.14(-0.42%) |
Jun 18, 2025 | 33.06 | 33.07 | 32.83 | 32.86 | 12,378 | -0.08(-0.24%) |
Jun 17, 2025 | 33.31 | 33.31 | 32.93 | 32.93 | 5,665 | -0.52(-1.55%) |
Jun 16, 2025 | 33.72 | 33.72 | 33.41 | 33.45 | 3,826 | +0.19(+0.56%) |
Jun 13, 2025 | 33.33 | 33.46 | 33.25 | 33.27 | 3,538 | -0.54(-1.59%) |
Jun 12, 2025 | 33.71 | 33.86 | 33.71 | 33.81 | 21,001 | +0.31(+0.94%) |
Jun 11, 2025 | 33.63 | 33.68 | 33.49 | 33.49 | 86,413 | -0.01(-0.03%) |
Jun 10, 2025 | 33.48 | 33.55 | 33.48 | 33.50 | 8,921 | +0.06(+0.18%) |
Jun 09, 2025 | 33.42 | 33.57 | 33.42 | 33.44 | 8,204 | -0.02(-0.06%) |
Jun 06, 2025 | 33.51 | 33.51 | 33.41 | 33.46 | 5,111 | +0.08(+0.23%) |
Jun 05, 2025 | 33.50 | 33.55 | 33.34 | 33.39 | 40,073 | -0.07(-0.20%) |
Jun 04, 2025 | 33.37 | 33.50 | 33.35 | 33.45 | 30,963 | +0.24(+0.71%) |
Jun 03, 2025 | 33.06 | 33.23 | 33.02 | 33.22 | 18,547 | -0.13(-0.38%) |
Jun 02, 2025 | 33.15 | 33.42 | 33.07 | 33.34 | 7,301 | -0.22(-0.65%) |
May 30, 2025 | 33.00 | 33.56 | 33.00 | 33.56 | 314,724 | +0.57(+1.73%) |
May 29, 2025 | 32.91 | 33.05 | 32.91 | 32.99 | 2,994 | +0.11(+0.32%) |
May 28, 2025 | 32.96 | 33.01 | 32.86 | 32.89 | 7,390 | -0.31(-0.93%) |
May 27, 2025 | 33.35 | 33.35 | 33.19 | 33.19 | 10,248 | +0.41(+1.25%) |
May 23, 2025 | 32.57 | 32.88 | 32.57 | 32.79 | 11,496 | -0.13(-0.40%) |
May 22, 2025 | 32.87 | 33.00 | 32.81 | 32.92 | 6,487 | -0.09(-0.28%) |
May 21, 2025 | 33.28 | 33.34 | 33.01 | 33.01 | 4,865 | -0.10(-0.29%) |
May 20, 2025 | 33.08 | 33.11 | 32.95 | 33.11 | 10,429 | +0.26(+0.81%) |
May 19, 2025 | 32.65 | 32.88 | 32.65 | 32.84 | 11,357 | +0.37(+1.14%) |
May 16, 2025 | 32.40 | 32.53 | 32.32 | 32.47 | 4,215 | +0.10(+0.30%) |
May 15, 2025 | 32.18 | 32.38 | 32.18 | 32.38 | 2,618 | +0.33(+1.04%) |
May 14, 2025 | 32.22 | 32.23 | 32.01 | 32.04 | 2,376 | -0.12(-0.37%) |
May 13, 2025 | 32.06 | 32.25 | 31.96 | 32.16 | 4,308 | +0.22(+0.70%) |
May 12, 2025 | 32.05 | 32.05 | 31.84 | 31.94 | 11,858 | -0.01(-0.04%) |
May 09, 2025 | 31.99 | 32.05 | 31.87 | 31.95 | 8,181 | +0.13(+0.40%) |
May 08, 2025 | 31.88 | 31.88 | 31.73 | 31.83 | 2,950 | -0.09(-0.28%) |
May 07, 2025 | 31.99 | 32.01 | 31.80 | 31.91 | 12,882 | +0.04(+0.12%) |
May 06, 2025 | 32.09 | 32.11 | 31.87 | 31.88 | 7,098 | -0.26(-0.82%) |
May 05, 2025 | 32.23 | 32.23 | 32.01 | 32.14 | 55,693 | +0.11(+0.34%) |
May 02, 2025 | 32.09 | 32.19 | 31.83 | 32.03 | 13,305 | +0.59(+1.89%) |