Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 33.03 | 33.08 | 33.01 | 33.04 | 2,514 | +0.09(+0.29%) |
Jul 02, 2025 | 32.89 | 33.02 | 32.80 | 32.94 | 16,893 | -0.06(-0.19%) |
Jul 01, 2025 | 32.90 | 33.06 | 32.90 | 33.00 | 747 | +0.04(+0.12%) |
Jun 30, 2025 | 32.87 | 32.96 | 32.87 | 32.96 | 2,036 | +0.17(+0.51%) |
Jun 27, 2025 | 32.95 | 32.96 | 32.78 | 32.80 | 1,432 | -0.05(-0.16%) |
Jun 26, 2025 | 32.78 | 32.89 | 32.78 | 32.85 | 4,294 | +0.36(+1.11%) |
Jun 25, 2025 | 32.62 | 32.62 | 32.42 | 32.49 | 8,044 | -0.02(-0.07%) |
Jun 24, 2025 | 32.29 | 32.59 | 32.29 | 32.51 | 4,620 | +0.38(+1.18%) |
Jun 23, 2025 | 31.89 | 32.13 | 31.89 | 32.13 | 11,132 | +0.21(+0.66%) |
Jun 20, 2025 | 32.01 | 32.02 | 31.90 | 31.92 | 2,797 | -0.03(-0.09%) |
Jun 18, 2025 | 32.01 | 32.05 | 31.95 | 31.95 | 2,128 | +0.10(+0.31%) |
Jun 17, 2025 | 32.07 | 32.10 | 31.85 | 31.85 | 4,216 | -0.44(-1.37%) |
Jun 16, 2025 | 32.43 | 32.43 | 32.24 | 32.29 | 1,141 | +0.16(+0.51%) |
Jun 13, 2025 | 31.95 | 32.13 | 31.95 | 32.13 | 1,855 | -0.24(-0.74%) |
Jun 12, 2025 | 32.24 | 32.37 | 32.24 | 32.37 | 33,521 | +0.13(+0.40%) |
Jun 11, 2025 | 32.35 | 32.49 | 32.24 | 32.24 | 2,115 | +0.06(+0.19%) |
Jun 10, 2025 | 32.22 | 32.22 | 32.08 | 32.18 | 1,546 | +0.07(+0.22%) |
Jun 09, 2025 | 32.02 | 32.22 | 32.02 | 32.11 | 1,287 | +0.07(+0.21%) |
Jun 06, 2025 | 31.95 | 32.04 | 31.81 | 32.04 | 2,471 | +0.28(+0.87%) |
Jun 05, 2025 | 31.93 | 31.94 | 31.76 | 31.76 | 3,235 | +0.08(+0.24%) |
Jun 04, 2025 | 31.76 | 31.78 | 31.69 | 31.69 | 2,065 | +0.08(+0.27%) |
Jun 03, 2025 | 31.62 | 31.62 | 31.60 | 31.60 | 424 | +0.18(+0.57%) |
Jun 02, 2025 | 31.49 | 31.49 | 31.29 | 31.43 | 758 | -0.00(-0.00%) |
May 30, 2025 | 31.35 | 31.43 | 31.29 | 31.43 | 11,712 | +0.18(+0.59%) |
May 29, 2025 | 31.26 | 31.26 | 31.23 | 31.24 | 1,075 | -0.00(-0.00%) |
May 28, 2025 | 31.45 | 31.45 | 31.24 | 31.24 | 1,408 | -0.22(-0.71%) |
May 27, 2025 | 31.41 | 31.62 | 31.39 | 31.47 | 3,542 | +0.22(+0.70%) |
May 23, 2025 | 31.12 | 31.30 | 31.12 | 31.25 | 9,668 | +0.00(+0.01%) |
May 22, 2025 | 31.14 | 31.24 | 31.14 | 31.24 | 404 | -0.14(-0.46%) |
May 21, 2025 | 31.70 | 31.74 | 31.37 | 31.39 | 7,564 | -0.47(-1.47%) |
May 20, 2025 | 31.89 | 31.92 | 31.86 | 31.86 | 960 | -0.04(-0.13%) |
May 19, 2025 | 31.75 | 31.90 | 31.75 | 31.90 | 960 | +0.17(+0.53%) |
May 16, 2025 | 31.62 | 31.73 | 31.61 | 31.73 | 1,511 | +0.26(+0.84%) |
May 15, 2025 | 31.19 | 31.46 | 31.18 | 31.46 | 2,598 | +0.41(+1.32%) |
May 14, 2025 | 31.11 | 31.11 | 31.01 | 31.05 | 4,224 | -0.32(-1.03%) |
May 13, 2025 | 31.36 | 31.58 | 31.36 | 31.37 | 1,846 | +0.19(+0.60%) |
May 12, 2025 | 31.15 | 31.31 | 30.98 | 31.19 | 5,164 | +0.26(+0.84%) |
May 09, 2025 | 31.39 | 31.39 | 30.93 | 30.93 | 3,481 | -0.35(-1.13%) |
May 08, 2025 | 30.94 | 31.28 | 30.88 | 31.28 | 25,088 | +0.48(+1.57%) |
May 07, 2025 | 30.84 | 30.86 | 30.80 | 30.80 | 4,058 | -0.07(-0.24%) |
May 06, 2025 | 31.02 | 31.02 | 30.80 | 30.87 | 1,733 | -0.39(-1.24%) |
May 05, 2025 | 31.10 | 31.35 | 31.10 | 31.26 | 14,522 | +0.08(+0.27%) |
May 02, 2025 | 31.16 | 31.23 | 31.01 | 31.17 | 58,785 | +0.45(+1.45%) |