Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2025 | 36.43 | 36.89 | 36.43 | 36.78 | 1,257,323 | +0.32(+0.88%) |
Jul 21, 2025 | 36.77 | 36.95 | 36.42 | 36.46 | 1,357,492 | -0.35(-0.95%) |
Jul 18, 2025 | 36.74 | 37.04 | 36.64 | 36.81 | 1,691,457 | +0.06(+0.16%) |
Jul 17, 2025 | 36.53 | 36.83 | 36.44 | 36.75 | 1,573,962 | +0.03(+0.08%) |
Jul 16, 2025 | 36.53 | 36.73 | 36.19 | 36.72 | 1,633,426 | +0.38(+1.05%) |
Jul 15, 2025 | 36.87 | 37.04 | 36.31 | 36.34 | 1,702,645 | -0.78(-2.10%) |
Jul 14, 2025 | 36.53 | 37.17 | 36.46 | 37.12 | 1,823,299 | +0.52(+1.42%) |
Jul 11, 2025 | 36.51 | 36.73 | 36.27 | 36.60 | 1,625,461 | -0.03(-0.08%) |
Jul 10, 2025 | 37.29 | 37.50 | 36.19 | 36.63 | 2,544,366 | -0.81(-2.16%) |
Jul 09, 2025 | 37.67 | 37.73 | 37.18 | 37.44 | 1,453,206 | -0.11(-0.29%) |
Jul 08, 2025 | 37.52 | 37.98 | 37.51 | 37.55 | 1,530,571 | -0.25(-0.66%) |
Jul 07, 2025 | 37.87 | 38.20 | 37.56 | 37.80 | 1,528,582 | -0.17(-0.45%) |
Jul 03, 2025 | 37.55 | 38.05 | 37.45 | 37.97 | 701,485 | +0.44(+1.17%) |
Jul 02, 2025 | 38.36 | 38.53 | 37.13 | 37.53 | 1,474,851 | -0.86(-2.24%) |
Jul 01, 2025 | 38.40 | 38.59 | 38.20 | 38.39 | 1,227,370 | -0.05(-0.13%) |
Jun 30, 2025 | 38.07 | 38.49 | 38.07 | 38.44 | 1,525,734 | +0.32(+0.84%) |
Jun 27, 2025 | 37.78 | 38.17 | 37.60 | 38.12 | 2,506,229 | +0.30(+0.79%) |
Jun 26, 2025 | 37.40 | 37.88 | 37.24 | 37.82 | 969,982 | +0.52(+1.39%) |
Jun 25, 2025 | 37.86 | 37.87 | 37.21 | 37.30 | 1,308,094 | -0.66(-1.74%) |
Jun 24, 2025 | 38.25 | 38.25 | 37.88 | 37.96 | 1,268,988 | -0.25(-0.65%) |
Jun 23, 2025 | 37.43 | 38.23 | 37.36 | 38.21 | 1,351,569 | +0.90(+2.41%) |
Jun 20, 2025 | 37.08 | 37.39 | 36.98 | 37.31 | 2,811,764 | +0.31(+0.84%) |
Jun 18, 2025 | 36.78 | 37.26 | 36.78 | 37.00 | 1,397,914 | +0.13(+0.35%) |
Jun 17, 2025 | 37.07 | 37.18 | 36.59 | 36.87 | 1,348,682 | -0.41(-1.10%) |
Jun 16, 2025 | 37.51 | 37.70 | 37.20 | 37.28 | 2,004,341 | -0.09(-0.24%) |
Jun 13, 2025 | 36.98 | 37.59 | 36.92 | 37.37 | 1,477,429 | +0.14(+0.38%) |
Jun 12, 2025 | 36.56 | 37.27 | 36.52 | 37.23 | 1,211,983 | +0.51(+1.39%) |
Jun 11, 2025 | 36.50 | 36.78 | 36.34 | 36.72 | 1,173,212 | +0.28(+0.77%) |
Jun 10, 2025 | 36.57 | 36.66 | 36.30 | 36.44 | 1,005,623 | -0.26(-0.71%) |
Jun 09, 2025 | 37.35 | 37.45 | 36.23 | 36.70 | 1,353,389 | -0.77(-2.05%) |
Jun 06, 2025 | 37.36 | 37.52 | 37.19 | 37.47 | 878,181 | +0.37(+1.00%) |
Jun 05, 2025 | 37.25 | 37.25 | 36.63 | 37.10 | 1,533,468 | -0.02(-0.05%) |
Jun 04, 2025 | 37.87 | 38.56 | 37.11 | 37.12 | 1,532,518 | -0.74(-1.97%) |
Jun 03, 2025 | 37.75 | 37.91 | 37.19 | 37.86 | 1,303,092 | -0.05(-0.13%) |
Jun 02, 2025 | 37.26 | 37.91 | 37.13 | 37.91 | 1,199,069 | +0.41(+1.08%) |
May 30, 2025 | 37.26 | 37.61 | 37.07 | 37.51 | 2,097,363 | +0.20(+0.53%) |
May 29, 2025 | 37.03 | 37.34 | 36.81 | 37.31 | 2,441,358 | +0.35(+0.94%) |
May 28, 2025 | 37.49 | 37.58 | 36.94 | 36.96 | 1,199,696 | -0.56(-1.48%) |
May 27, 2025 | 37.37 | 37.54 | 37.15 | 37.52 | 1,333,830 | +0.37(+0.99%) |
May 23, 2025 | 36.74 | 37.18 | 36.73 | 37.15 | 994,367 | +0.18(+0.48%) |
May 22, 2025 | 37.23 | 37.27 | 36.74 | 36.97 | 1,104,174 | -0.32(-0.85%) |
May 21, 2025 | 37.90 | 37.90 | 37.26 | 37.29 | 1,007,858 | -0.81(-2.14%) |
May 20, 2025 | 38.05 | 38.19 | 37.95 | 38.10 | 1,381,815 | -0.17(-0.44%) |
May 19, 2025 | 38.08 | 38.33 | 37.80 | 38.27 | 1,002,879 | +0.12(+0.31%) |
May 16, 2025 | 37.66 | 38.16 | 37.63 | 38.15 | 835,564 | +0.48(+1.26%) |
May 15, 2025 | 37.14 | 37.69 | 37.14 | 37.68 | 686,912 | +0.63(+1.69%) |
May 14, 2025 | 37.41 | 37.41 | 36.87 | 37.05 | 1,026,900 | -0.36(-0.95%) |
May 13, 2025 | 37.61 | 37.73 | 37.39 | 37.41 | 1,299,497 | -0.20(-0.53%) |
May 12, 2025 | 38.20 | 38.20 | 37.21 | 37.61 | 1,018,227 | -0.01(-0.03%) |
May 09, 2025 | 37.83 | 37.86 | 37.53 | 37.62 | 1,088,569 | -0.19(-0.50%) |
May 08, 2025 | 38.20 | 38.20 | 37.75 | 37.80 | 952,016 | +0.01(+0.03%) |
May 07, 2025 | 37.93 | 38.13 | 37.77 | 37.79 | 1,256,218 | +0.03(+0.08%) |
May 06, 2025 | 37.66 | 37.86 | 37.44 | 37.76 | 955,530 | -0.01(-0.03%) |
May 05, 2025 | 37.65 | 38.10 | 37.51 | 37.77 | 1,211,065 | -0.07(-0.18%) |
May 02, 2025 | 37.23 | 37.93 | 37.21 | 37.84 | 1,270,449 | +0.83(+2.25%) |