Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2025 | 32.30 | 32.52 | 31.48 | 31.73 | 5,966,564 | -1.41(-4.25%) |
Jun 12, 2025 | 32.68 | 33.24 | 32.35 | 33.14 | 3,044,674 | -0.09(-0.27%) |
Jun 11, 2025 | 33.70 | 33.92 | 33.00 | 33.23 | 4,703,568 | -0.16(-0.48%) |
Jun 10, 2025 | 32.57 | 33.49 | 32.50 | 33.39 | 4,211,685 | +0.92(+2.83%) |
Jun 09, 2025 | 32.18 | 32.54 | 32.00 | 32.47 | 3,847,550 | +0.61(+1.91%) |
Jun 06, 2025 | 32.08 | 32.08 | 31.68 | 31.86 | 3,184,221 | +0.57(+1.82%) |
Jun 05, 2025 | 31.98 | 32.05 | 31.08 | 31.29 | 3,663,196 | -0.70(-2.19%) |
Jun 04, 2025 | 31.91 | 32.24 | 31.62 | 31.99 | 3,640,503 | +0.03(+0.09%) |
Jun 03, 2025 | 31.04 | 32.25 | 30.68 | 31.96 | 4,539,029 | +0.79(+2.53%) |
Jun 02, 2025 | 31.57 | 31.71 | 30.72 | 31.17 | 5,584,218 | -0.48(-1.52%) |
May 30, 2025 | 31.34 | 31.84 | 31.12 | 31.65 | 15,732,440 | -0.08(-0.25%) |
May 29, 2025 | 32.22 | 32.22 | 31.43 | 31.73 | 4,585,021 | -0.07(-0.22%) |
May 28, 2025 | 32.11 | 32.22 | 31.75 | 31.80 | 3,143,259 | -0.19(-0.59%) |
May 27, 2025 | 31.91 | 32.26 | 31.39 | 31.99 | 4,069,731 | +0.64(+2.04%) |
May 23, 2025 | 30.65 | 31.57 | 30.57 | 31.35 | 2,980,226 | +0.00(+0.00%) |
May 22, 2025 | 31.25 | 31.54 | 30.75 | 31.35 | 5,057,183 | -0.02(-0.06%) |
May 21, 2025 | 32.42 | 32.52 | 31.27 | 31.37 | 6,217,817 | -1.53(-4.65%) |
May 20, 2025 | 33.43 | 33.44 | 32.77 | 32.90 | 3,145,753 | -0.77(-2.29%) |
May 19, 2025 | 33.26 | 33.75 | 33.20 | 33.67 | 3,364,775 | -0.30(-0.88%) |
May 16, 2025 | 34.39 | 34.40 | 32.87 | 33.97 | 4,682,285 | -0.42(-1.22%) |
May 15, 2025 | 34.56 | 34.71 | 33.88 | 34.39 | 4,665,594 | -0.56(-1.60%) |
May 14, 2025 | 34.73 | 35.09 | 34.67 | 34.95 | 5,452,126 | +0.05(+0.14%) |
May 13, 2025 | 34.69 | 35.10 | 34.49 | 34.90 | 4,641,726 | +0.24(+0.69%) |
May 12, 2025 | 33.96 | 34.74 | 33.50 | 34.66 | 5,467,859 | +2.08(+6.38%) |
May 09, 2025 | 32.27 | 32.64 | 32.20 | 32.58 | 2,847,888 | +0.37(+1.15%) |
May 08, 2025 | 31.85 | 32.72 | 31.55 | 32.21 | 6,025,675 | +0.47(+1.48%) |
May 07, 2025 | 31.64 | 32.13 | 31.22 | 31.74 | 4,552,756 | +0.32(+1.02%) |
May 06, 2025 | 31.53 | 31.89 | 31.21 | 31.42 | 5,194,466 | -0.65(-2.03%) |
May 05, 2025 | 31.50 | 32.64 | 31.42 | 32.07 | 3,747,884 | +0.10(+0.31%) |
May 02, 2025 | 31.49 | 32.30 | 31.15 | 31.97 | 7,300,132 | +1.11(+3.60%) |
May 01, 2025 | 33.04 | 33.23 | 30.21 | 30.86 | 10,706,009 | -0.60(-1.91%) |
Apr 30, 2025 | 31.00 | 31.62 | 30.70 | 31.46 | 6,422,765 | -0.34(-1.07%) |
Apr 29, 2025 | 32.00 | 32.30 | 31.34 | 31.80 | 4,492,124 | -0.41(-1.27%) |
Apr 28, 2025 | 31.88 | 32.72 | 31.84 | 32.21 | 5,599,051 | +0.54(+1.71%) |
Apr 25, 2025 | 31.62 | 32.30 | 31.36 | 31.67 | 4,628,558 | +0.25(+0.80%) |
Apr 24, 2025 | 30.75 | 31.57 | 30.47 | 31.42 | 6,263,212 | +0.65(+2.11%) |
Apr 23, 2025 | 31.24 | 32.33 | 30.61 | 30.77 | 5,789,402 | +0.49(+1.62%) |
Apr 22, 2025 | 29.23 | 30.38 | 29.19 | 30.28 | 5,488,277 | +1.36(+4.70%) |
Apr 21, 2025 | 28.66 | 29.11 | 28.51 | 28.92 | 4,534,745 | +0.02(+0.07%) |
Apr 17, 2025 | 28.65 | 29.24 | 28.36 | 28.90 | 4,333,814 | +0.44(+1.55%) |
Apr 16, 2025 | 29.41 | 29.66 | 28.12 | 28.46 | 6,445,954 | -1.25(-4.21%) |
Apr 15, 2025 | 29.62 | 30.16 | 29.46 | 29.71 | 5,791,275 | +0.09(+0.30%) |
Apr 14, 2025 | 29.97 | 30.04 | 28.96 | 29.62 | 5,143,289 | +0.27(+0.92%) |
Apr 11, 2025 | 28.66 | 29.68 | 28.36 | 29.35 | 4,814,718 | +0.60(+2.09%) |
Apr 10, 2025 | 29.22 | 29.54 | 27.78 | 28.75 | 7,315,627 | -1.18(-3.94%) |
Apr 09, 2025 | 25.63 | 30.24 | 25.62 | 29.93 | 9,052,963 | +4.14(+16.05%) |
Apr 08, 2025 | 27.26 | 27.75 | 25.30 | 25.79 | 10,724,002 | -0.51(-1.94%) |
Apr 07, 2025 | 26.06 | 27.98 | 25.53 | 26.30 | 11,382,362 | -0.56(-2.08%) |
Apr 04, 2025 | 26.88 | 27.58 | 25.61 | 26.86 | 11,282,429 | -1.04(-3.73%) |
Apr 03, 2025 | 28.91 | 29.14 | 27.50 | 27.90 | 13,214,254 | -2.85(-9.27%) |
Apr 02, 2025 | 29.47 | 30.94 | 29.47 | 30.75 | 5,131,855 | +0.81(+2.71%) |