Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 31.95 | 31.95 | 30.25 | 30.53 | 793,925 | -1.46(-4.56%) |
Jul 07, 2025 | 31.26 | 32.01 | 30.82 | 31.99 | 320,600 | +0.47(+1.49%) |
Jul 04, 2025 | 31.43 | 31.58 | 31.51 | 31.52 | 71,335 | +0.10(+0.32%) |
Jul 03, 2025 | 31.01 | 31.47 | 31.01 | 31.42 | 720,493 | +0.16(+0.51%) |
Jul 02, 2025 | 31.29 | 31.33 | 30.83 | 31.26 | 376,980 | +0.28(+0.90%) |
Jun 30, 2025 | 30.98 | 0 | +0.66(+2.18%) | |||
Jun 27, 2025 | 30.68 | 30.68 | 30.09 | 30.32 | 773,998 | -1.14(-3.62%) |
Jun 26, 2025 | 31.16 | 31.46 | 31.04 | 31.46 | 2,274,880 | +0.30(+0.96%) |
Jun 25, 2025 | 31.15 | 31.39 | 31.01 | 31.16 | 123,199 | -0.11(-0.35%) |
Jun 24, 2025 | 31.25 | 31.47 | 30.59 | 31.27 | 411,987 | -0.78(-2.43%) |
Jun 23, 2025 | 31.88 | 32.54 | 31.82 | 32.05 | 222,264 | +0.37(+1.17%) |
Jun 20, 2025 | 31.72 | 32.21 | 31.63 | 31.68 | 418,221 | +0.07(+0.22%) |
Jun 19, 2025 | 31.75 | 31.85 | 31.56 | 31.61 | 178,626 | -0.24(-0.75%) |
Jun 18, 2025 | 32.00 | 32.10 | 31.76 | 31.85 | 571,103 | -0.10(-0.31%) |
Jun 17, 2025 | 32.02 | 32.04 | 31.56 | 31.95 | 692,756 | +0.04(+0.13%) |
Jun 16, 2025 | 31.87 | 32.08 | 31.73 | 31.91 | 336,947 | -0.31(-0.96%) |
Jun 13, 2025 | 32.11 | 32.27 | 31.85 | 32.22 | 233,011 | +0.61(+1.93%) |
Jun 12, 2025 | 31.19 | 31.72 | 31.13 | 31.61 | 250,886 | +0.79(+2.56%) |
Jun 11, 2025 | 30.55 | 30.82 | 30.50 | 30.82 | 192,213 | +0.30(+0.98%) |
Jun 10, 2025 | 31.09 | 31.23 | 30.35 | 30.52 | 422,252 | -0.48(-1.55%) |
Jun 09, 2025 | 30.83 | 31.11 | 30.60 | 31.00 | 861,748 | +0.17(+0.55%) |
Jun 06, 2025 | 31.77 | 31.77 | 30.74 | 30.83 | 332,959 | -0.84(-2.65%) |
Jun 05, 2025 | 32.03 | 32.55 | 31.50 | 31.67 | 477,233 | -0.09(-0.28%) |
Jun 04, 2025 | 31.88 | 31.88 | 31.59 | 31.76 | 160,198 | +0.02(+0.06%) |
Jun 03, 2025 | 31.54 | 31.77 | 31.28 | 31.74 | 424,994 | -0.17(-0.53%) |
Jun 02, 2025 | 30.70 | 31.96 | 30.70 | 31.91 | 513,098 | +1.73(+5.73%) |
May 30, 2025 | 30.06 | 30.31 | 29.78 | 30.18 | 525,653 | -0.01(-0.03%) |
May 29, 2025 | 30.37 | 30.47 | 30.08 | 30.19 | 302,527 | -0.16(-0.53%) |
May 28, 2025 | 30.10 | 30.35 | 29.96 | 30.35 | 493,654 | +0.33(+1.10%) |
May 27, 2025 | 29.52 | 30.09 | 29.52 | 30.02 | 363,867 | -0.22(-0.73%) |
May 26, 2025 | 30.12 | 30.42 | 29.90 | 30.24 | 410,958 | +0.06(+0.20%) |
May 23, 2025 | 30.21 | 30.32 | 29.92 | 30.18 | 600,374 | +0.46(+1.55%) |
May 22, 2025 | 29.93 | 29.93 | 29.50 | 29.72 | 236,096 | -0.23(-0.77%) |
May 21, 2025 | 29.70 | 30.02 | 29.61 | 29.95 | 275,378 | +0.37(+1.25%) |
May 20, 2025 | 28.68 | 29.59 | 28.68 | 29.58 | 902,390 | +1.31(+4.63%) |
May 16, 2025 | 28.27 | 0 | +0.03(+0.11%) | |||
May 15, 2025 | 27.86 | 28.24 | 27.75 | 28.24 | 417,888 | +0.59(+2.13%) |
May 14, 2025 | 27.67 | 27.70 | 27.36 | 27.65 | 698,040 | -0.60(-2.12%) |
May 13, 2025 | 28.41 | 28.43 | 28.09 | 28.25 | 432,944 | -0.13(-0.46%) |
May 12, 2025 | 29.28 | 29.28 | 28.25 | 28.38 | 1,076,246 | -2.29(-7.47%) |
May 09, 2025 | 30.11 | 30.69 | 29.87 | 30.67 | 572,646 | +0.91(+3.06%) |
May 08, 2025 | 30.29 | 30.29 | 29.72 | 29.76 | 313,469 | -0.57(-1.88%) |
May 07, 2025 | 29.92 | 30.42 | 29.80 | 30.33 | 521,252 | -0.16(-0.52%) |
May 06, 2025 | 30.00 | 30.52 | 29.74 | 30.49 | 608,403 | +1.04(+3.53%) |
May 05, 2025 | 29.41 | 29.50 | 29.03 | 29.45 | 1,415,894 | +0.93(+3.26%) |
May 02, 2025 | 28.96 | 29.10 | 28.28 | 28.52 | 557,022 | -0.21(-0.73%) |