Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2025 | 33.11 | 33.25 | 32.07 | 32.53 | 706,184 | -0.04(-0.12%) |
Jun 18, 2025 | 33.12 | 33.12 | 32.48 | 32.57 | 481,861 | -0.54(-1.63%) |
Jun 17, 2025 | 33.22 | 33.25 | 32.74 | 33.11 | 445,095 | -0.05(-0.15%) |
Jun 16, 2025 | 33.14 | 33.75 | 33.12 | 33.16 | 441,923 | +0.20(+0.61%) |
Jun 13, 2025 | 33.79 | 34.10 | 32.91 | 32.96 | 653,412 | -0.88(-2.60%) |
Jun 12, 2025 | 33.94 | 34.08 | 33.55 | 33.84 | 365,600 | +0.20(+0.59%) |
Jun 11, 2025 | 33.45 | 33.88 | 33.02 | 33.64 | 523,531 | +0.32(+0.96%) |
Jun 10, 2025 | 33.17 | 33.55 | 33.16 | 33.32 | 438,718 | -0.13(-0.39%) |
Jun 09, 2025 | 33.72 | 33.72 | 33.28 | 33.45 | 347,099 | -0.06(-0.18%) |
Jun 06, 2025 | 33.53 | 33.64 | 33.41 | 33.51 | 184,743 | +0.12(+0.36%) |
Jun 05, 2025 | 33.38 | 33.77 | 33.32 | 33.39 | 265,438 | -0.12(-0.36%) |
Jun 04, 2025 | 33.45 | 33.72 | 33.23 | 33.51 | 268,605 | +0.17(+0.51%) |
Jun 03, 2025 | 33.25 | 33.57 | 33.11 | 33.34 | 313,194 | +0.20(+0.60%) |
Jun 02, 2025 | 33.10 | 33.27 | 32.76 | 33.14 | 424,935 | +0.03(+0.09%) |
May 30, 2025 | 32.69 | 33.36 | 32.64 | 33.11 | 294,992 | +0.02(+0.06%) |
May 29, 2025 | 33.50 | 33.59 | 32.99 | 33.09 | 305,602 | -0.20(-0.60%) |
May 28, 2025 | 33.19 | 33.37 | 32.83 | 33.29 | 466,030 | +0.03(+0.09%) |
May 27, 2025 | 32.90 | 33.33 | 32.69 | 33.26 | 568,295 | +0.69(+2.12%) |
May 23, 2025 | 32.16 | 32.72 | 32.16 | 32.57 | 475,811 | +0.21(+0.65%) |
May 22, 2025 | 32.02 | 32.38 | 31.61 | 32.36 | 276,763 | +0.06(+0.19%) |
May 21, 2025 | 32.91 | 33.10 | 32.25 | 32.30 | 353,235 | -0.56(-1.70%) |
May 20, 2025 | 33.00 | 33.49 | 32.77 | 32.86 | 433,776 | -0.13(-0.39%) |
May 19, 2025 | 32.52 | 33.03 | 32.51 | 32.99 | 162,141 | +0.10(+0.30%) |
May 16, 2025 | 32.48 | 32.92 | 32.32 | 32.89 | 333,560 | +0.40(+1.23%) |
May 15, 2025 | 31.68 | 32.61 | 31.68 | 32.49 | 342,244 | +0.40(+1.25%) |
May 14, 2025 | 32.34 | 32.50 | 31.83 | 32.09 | 356,886 | -0.25(-0.77%) |
May 13, 2025 | 32.36 | 32.50 | 31.74 | 32.34 | 1,108,699 | +0.37(+1.16%) |
May 12, 2025 | 32.50 | 32.74 | 31.56 | 31.97 | 536,639 | +0.11(+0.35%) |
May 09, 2025 | 32.08 | 32.22 | 31.64 | 31.86 | 590,114 | -0.07(-0.22%) |
May 08, 2025 | 32.24 | 32.24 | 31.65 | 31.93 | 399,203 | +0.29(+0.92%) |
May 07, 2025 | 31.25 | 31.84 | 31.17 | 31.64 | 285,386 | +0.48(+1.54%) |
May 06, 2025 | 30.92 | 31.34 | 30.81 | 31.16 | 271,894 | +0.33(+1.07%) |
May 05, 2025 | 30.92 | 31.03 | 30.55 | 30.83 | 385,614 | -0.14(-0.45%) |
May 02, 2025 | 30.50 | 31.06 | 30.21 | 30.97 | 554,511 | +0.86(+2.86%) |
May 01, 2025 | 30.01 | 30.47 | 29.19 | 30.11 | 424,681 | +0.10(+0.33%) |
Apr 30, 2025 | 29.45 | 30.47 | 29.00 | 30.01 | 383,410 | +0.56(+1.90%) |
Apr 29, 2025 | 29.23 | 29.50 | 28.91 | 29.45 | 455,097 | +0.28(+0.96%) |
Apr 28, 2025 | 29.00 | 29.20 | 28.89 | 29.17 | 387,381 | +0.27(+0.93%) |
Apr 25, 2025 | 28.90 | 29.05 | 28.76 | 28.90 | 489,843 | -0.03(-0.10%) |
Apr 24, 2025 | 28.73 | 29.19 | 28.68 | 28.93 | 1,290,903 | +0.12(+0.42%) |
Apr 23, 2025 | 29.40 | 29.89 | 28.80 | 28.81 | 484,189 | +0.00(+0.00%) |
Apr 22, 2025 | 28.24 | 29.03 | 28.12 | 28.81 | 308,825 | +0.77(+2.75%) |
Apr 21, 2025 | 27.90 | 28.10 | 27.36 | 28.04 | 868,133 | +0.14(+0.50%) |
Apr 17, 2025 | 28.51 | 29.00 | 27.89 | 27.90 | 2,778,970 | -0.63(-2.21%) |
Apr 16, 2025 | 28.89 | 28.94 | 28.04 | 28.53 | 459,545 | -0.05(-0.17%) |
Apr 15, 2025 | 28.71 | 29.01 | 28.51 | 28.58 | 557,367 | -0.45(-1.55%) |
Apr 14, 2025 | 28.70 | 29.25 | 28.25 | 29.03 | 442,589 | +0.77(+2.72%) |
Apr 11, 2025 | 27.49 | 28.50 | 27.09 | 28.26 | 570,259 | +0.78(+2.84%) |
Apr 10, 2025 | 29.36 | 29.50 | 26.55 | 27.48 | 1,220,129 | -1.88(-6.40%) |
Apr 09, 2025 | 26.99 | 29.68 | 26.86 | 29.36 | 1,403,176 | +2.37(+8.78%) |
Apr 08, 2025 | 27.50 | 28.62 | 26.41 | 26.99 | 1,324,276 | -0.07(-0.26%) |
Apr 07, 2025 | 26.61 | 27.67 | 25.72 | 27.06 | 1,559,398 | -0.57(-2.06%) |
Apr 04, 2025 | 28.65 | 28.96 | 27.45 | 27.63 | 1,042,173 | -2.01(-6.78%) |
Apr 03, 2025 | 29.09 | 29.98 | 29.05 | 29.64 | 745,505 | -0.65(-2.15%) |
Apr 02, 2025 | 30.04 | 30.31 | 29.78 | 30.29 | 392,906 | -0.07(-0.23%) |