Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 30.45 | 30.59 | 30.25 | 30.41 | 6,456,383 | +0.31(+1.03%) |
Jun 27, 2025 | 30.19 | 30.25 | 29.81 | 30.10 | 5,176,190 | -0.04(-0.13%) |
Jun 26, 2025 | 30.12 | 30.30 | 29.98 | 30.14 | 5,172,160 | +0.20(+0.67%) |
Jun 25, 2025 | 29.61 | 29.95 | 29.14 | 29.94 | 8,011,252 | -0.23(-0.76%) |
Jun 24, 2025 | 29.65 | 30.20 | 29.61 | 30.17 | 8,856,957 | +1.07(+3.68%) |
Jun 23, 2025 | 28.46 | 29.15 | 28.43 | 29.10 | 5,883,333 | +0.43(+1.50%) |
Jun 20, 2025 | 29.23 | 29.28 | 28.43 | 28.67 | 6,867,309 | -0.35(-1.21%) |
Jun 18, 2025 | 28.72 | 29.34 | 28.65 | 29.02 | 6,092,076 | +0.22(+0.76%) |
Jun 17, 2025 | 29.24 | 29.37 | 28.71 | 28.80 | 7,312,759 | -0.86(-2.90%) |
Jun 16, 2025 | 29.63 | 29.82 | 29.45 | 29.66 | 6,866,180 | +0.48(+1.64%) |
Jun 13, 2025 | 29.28 | 29.80 | 29.11 | 29.18 | 7,880,672 | -0.73(-2.44%) |
Jun 12, 2025 | 29.82 | 30.17 | 29.77 | 29.91 | 6,741,111 | +0.02(+0.07%) |
Jun 11, 2025 | 30.29 | 30.54 | 29.71 | 29.89 | 9,647,086 | -0.51(-1.68%) |
Jun 10, 2025 | 29.38 | 30.42 | 29.29 | 30.40 | 9,852,498 | +0.80(+2.70%) |
Jun 09, 2025 | 28.99 | 29.69 | 28.98 | 29.60 | 8,410,291 | +1.15(+4.04%) |
Jun 06, 2025 | 28.41 | 28.59 | 28.32 | 28.45 | 5,552,826 | +0.16(+0.57%) |
Jun 05, 2025 | 28.73 | 28.98 | 28.18 | 28.29 | 10,635,510 | -0.12(-0.42%) |
Jun 04, 2025 | 27.72 | 28.67 | 27.70 | 28.41 | 13,751,044 | +2.74(+10.67%) |
Jun 03, 2025 | 24.80 | 25.85 | 24.73 | 25.67 | 7,570,197 | +0.62(+2.48%) |
Jun 02, 2025 | 24.62 | 25.07 | 24.61 | 25.05 | 4,491,022 | +0.04(+0.16%) |
May 30, 2025 | 25.34 | 25.36 | 24.55 | 25.01 | 6,653,502 | -0.41(-1.61%) |
May 29, 2025 | 25.88 | 25.89 | 25.29 | 25.42 | 5,392,932 | +0.43(+1.72%) |
May 28, 2025 | 25.39 | 25.45 | 24.98 | 24.99 | 6,077,124 | -0.39(-1.54%) |
May 27, 2025 | 25.73 | 25.73 | 25.20 | 25.38 | 7,116,609 | +0.97(+3.97%) |
May 23, 2025 | 24.47 | 24.69 | 24.27 | 24.41 | 7,652,595 | -0.77(-3.06%) |
May 22, 2025 | 25.65 | 25.77 | 25.18 | 25.18 | 7,480,707 | -0.07(-0.28%) |
May 21, 2025 | 25.84 | 26.08 | 25.14 | 25.25 | 6,045,094 | -0.62(-2.40%) |
May 20, 2025 | 25.73 | 25.94 | 25.62 | 25.87 | 7,288,506 | +0.04(+0.15%) |
May 19, 2025 | 25.49 | 25.87 | 25.39 | 25.83 | 5,048,068 | +0.01(+0.04%) |
May 16, 2025 | 25.82 | 25.89 | 25.62 | 25.82 | 2,825,680 | -0.13(-0.50%) |
May 15, 2025 | 25.98 | 26.10 | 25.75 | 25.95 | 4,439,424 | -0.12(-0.46%) |
May 14, 2025 | 26.06 | 26.29 | 25.96 | 26.07 | 5,524,028 | -0.06(-0.23%) |
May 13, 2025 | 25.43 | 26.14 | 25.36 | 26.13 | 6,318,728 | +0.71(+2.79%) |
May 12, 2025 | 25.30 | 25.54 | 24.91 | 25.42 | 9,719,722 | +1.49(+6.23%) |
May 09, 2025 | 23.83 | 24.04 | 23.73 | 23.93 | 5,882,577 | +0.77(+3.32%) |
May 08, 2025 | 23.27 | 23.47 | 22.96 | 23.16 | 6,069,958 | +0.10(+0.43%) |
May 07, 2025 | 22.81 | 23.16 | 22.60 | 23.06 | 4,650,999 | +0.51(+2.26%) |
May 06, 2025 | 22.60 | 22.84 | 22.50 | 22.55 | 3,991,493 | -0.42(-1.83%) |
May 05, 2025 | 23.31 | 23.41 | 22.93 | 22.97 | 4,942,536 | -0.48(-2.05%) |
May 02, 2025 | 23.15 | 23.62 | 23.15 | 23.45 | 7,284,025 | +0.71(+3.12%) |