Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 20.39 | 20.78 | 20.35 | 20.75 | 3,270,906 | +0.36(+1.77%) |
Jul 01, 2025 | 20.07 | 20.57 | 20.02 | 20.39 | 4,014,632 | +0.32(+1.59%) |
Jun 30, 2025 | 20.05 | 20.11 | 19.83 | 20.07 | 2,285,457 | -0.33(-1.62%) |
Jun 27, 2025 | 20.41 | 20.49 | 20.30 | 20.40 | 2,545,541 | -0.01(-0.05%) |
Jun 26, 2025 | 20.35 | 20.45 | 20.26 | 20.41 | 1,910,541 | +0.16(+0.79%) |
Jun 25, 2025 | 20.27 | 20.36 | 20.14 | 20.25 | 1,766,016 | -0.02(-0.10%) |
Jun 24, 2025 | 20.31 | 20.44 | 20.27 | 20.27 | 2,073,857 | +0.04(+0.20%) |
Jun 23, 2025 | 20.03 | 20.28 | 19.82 | 20.23 | 2,616,667 | +0.18(+0.90%) |
Jun 20, 2025 | 20.14 | 20.23 | 19.94 | 20.05 | 3,627,057 | +0.00(+0.00%) |
Jun 18, 2025 | 19.88 | 20.24 | 19.84 | 20.05 | 2,190,766 | +0.20(+1.01%) |
Jun 17, 2025 | 20.00 | 20.05 | 19.84 | 19.85 | 1,773,994 | -0.22(-1.10%) |
Jun 16, 2025 | 20.17 | 20.30 | 20.05 | 20.07 | 1,873,968 | +0.05(+0.25%) |
Jun 13, 2025 | 20.20 | 20.25 | 19.98 | 20.02 | 1,892,539 | -0.34(-1.67%) |
Jun 12, 2025 | 20.20 | 20.36 | 20.11 | 20.36 | 2,029,949 | +0.06(+0.30%) |
Jun 11, 2025 | 20.45 | 20.49 | 20.22 | 20.30 | 3,638,727 | -0.09(-0.44%) |
Jun 10, 2025 | 20.30 | 20.45 | 20.23 | 20.39 | 2,352,050 | +0.13(+0.64%) |
Jun 09, 2025 | 20.26 | 20.43 | 20.19 | 20.26 | 2,473,338 | +0.06(+0.30%) |
Jun 06, 2025 | 20.18 | 20.26 | 20.10 | 20.20 | 1,807,367 | +0.15(+0.75%) |
Jun 05, 2025 | 19.96 | 20.13 | 19.88 | 20.05 | 1,727,405 | +0.13(+0.65%) |
Jun 04, 2025 | 19.84 | 20.00 | 19.76 | 19.92 | 1,704,975 | +0.08(+0.40%) |
Jun 03, 2025 | 19.55 | 19.95 | 19.47 | 19.84 | 1,824,907 | +0.24(+1.22%) |
Jun 02, 2025 | 19.67 | 19.70 | 19.46 | 19.60 | 1,382,423 | -0.15(-0.76%) |
May 30, 2025 | 19.80 | 19.84 | 19.64 | 19.75 | 1,935,340 | -0.13(-0.65%) |
May 29, 2025 | 19.86 | 19.89 | 19.68 | 19.88 | 1,802,083 | +0.14(+0.71%) |
May 28, 2025 | 19.75 | 19.80 | 19.67 | 19.74 | 1,292,007 | +0.03(+0.15%) |
May 27, 2025 | 19.75 | 19.75 | 19.52 | 19.71 | 2,383,860 | +0.18(+0.92%) |
May 23, 2025 | 19.24 | 19.60 | 19.24 | 19.53 | 1,946,818 | +0.07(+0.36%) |
May 22, 2025 | 19.28 | 19.59 | 19.07 | 19.46 | 2,222,536 | +0.17(+0.88%) |
May 21, 2025 | 19.85 | 19.85 | 19.28 | 19.29 | 3,812,460 | -0.67(-3.36%) |
May 20, 2025 | 20.09 | 20.22 | 19.94 | 19.96 | 1,833,726 | -0.23(-1.14%) |
May 19, 2025 | 20.02 | 20.20 | 19.97 | 20.19 | 2,055,100 | -0.08(-0.39%) |
May 16, 2025 | 20.15 | 20.31 | 20.12 | 20.27 | 2,010,066 | +0.13(+0.65%) |
May 15, 2025 | 20.01 | 20.19 | 20.00 | 20.14 | 2,258,886 | +0.12(+0.60%) |
May 14, 2025 | 20.02 | 20.04 | 19.82 | 20.02 | 3,546,490 | +0.00(+0.00%) |
May 13, 2025 | 19.70 | 20.08 | 19.64 | 20.02 | 3,882,073 | +0.35(+1.78%) |
May 12, 2025 | 19.50 | 19.68 | 19.31 | 19.67 | 3,131,000 | +0.50(+2.61%) |
May 09, 2025 | 19.30 | 19.35 | 18.87 | 19.17 | 2,368,794 | +0.13(+0.68%) |
May 08, 2025 | 19.05 | 19.22 | 18.95 | 19.04 | 3,090,166 | +0.11(+0.58%) |
May 07, 2025 | 19.03 | 19.17 | 18.91 | 18.93 | 2,550,673 | -0.08(-0.42%) |
May 06, 2025 | 19.03 | 19.14 | 18.93 | 19.01 | 1,968,970 | -0.14(-0.73%) |
May 05, 2025 | 19.18 | 19.27 | 19.12 | 19.15 | 1,408,504 | -0.14(-0.73%) |
May 02, 2025 | 19.33 | 19.36 | 19.17 | 19.29 | 1,796,180 | +0.17(+0.89%) |