Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 23.85 | 25.03 | 23.33 | 24.49 | 3,679,906 | +0.54(+2.25%) |
Jun 30, 2025 | 24.00 | 24.10 | 23.20 | 23.95 | 2,687,903 | +0.17(+0.71%) |
Jun 27, 2025 | 23.41 | 24.00 | 23.15 | 23.78 | 6,803,458 | +0.37(+1.58%) |
Jun 26, 2025 | 23.19 | 23.51 | 23.05 | 23.41 | 1,355,467 | +0.30(+1.30%) |
Jun 25, 2025 | 23.55 | 23.61 | 23.08 | 23.11 | 2,083,242 | -0.16(-0.69%) |
Jun 24, 2025 | 23.79 | 24.06 | 23.04 | 23.27 | 2,683,642 | -0.18(-0.77%) |
Jun 23, 2025 | 23.50 | 23.62 | 22.73 | 23.45 | 2,627,261 | +0.17(+0.73%) |
Jun 20, 2025 | 24.37 | 24.53 | 23.23 | 23.28 | 5,229,463 | -0.89(-3.68%) |
Jun 18, 2025 | 24.00 | 24.31 | 23.75 | 24.17 | 1,908,386 | +0.10(+0.42%) |
Jun 17, 2025 | 24.39 | 24.68 | 23.97 | 24.07 | 3,471,951 | -0.83(-3.33%) |
Jun 16, 2025 | 24.82 | 25.27 | 24.58 | 24.90 | 2,991,799 | +0.28(+1.14%) |
Jun 13, 2025 | 25.99 | 26.02 | 24.61 | 24.62 | 4,888,928 | -1.90(-7.16%) |
Jun 12, 2025 | 26.00 | 26.53 | 25.81 | 26.52 | 2,086,565 | +0.40(+1.53%) |
Jun 11, 2025 | 27.12 | 27.20 | 26.04 | 26.12 | 2,645,174 | -0.84(-3.12%) |
Jun 10, 2025 | 27.01 | 27.17 | 26.31 | 26.96 | 2,104,140 | +0.00(+0.00%) |
Jun 09, 2025 | 27.77 | 27.90 | 26.78 | 26.96 | 2,745,403 | +0.01(+0.04%) |
Jun 06, 2025 | 26.46 | 27.02 | 26.12 | 26.95 | 1,915,338 | +0.75(+2.86%) |
Jun 05, 2025 | 26.45 | 26.83 | 25.19 | 26.20 | 4,588,565 | -0.59(-2.20%) |
Jun 04, 2025 | 26.84 | 27.10 | 26.42 | 26.79 | 1,331,977 | -0.14(-0.52%) |
Jun 03, 2025 | 27.22 | 27.50 | 26.26 | 26.93 | 2,136,362 | -0.15(-0.55%) |
Jun 02, 2025 | 27.20 | 27.88 | 26.66 | 27.08 | 1,895,665 | -0.06(-0.22%) |
May 30, 2025 | 26.50 | 27.68 | 26.12 | 27.14 | 3,179,835 | +0.49(+1.84%) |
May 29, 2025 | 27.00 | 27.42 | 26.25 | 26.65 | 1,529,029 | -0.28(-1.04%) |
May 28, 2025 | 27.57 | 27.77 | 26.57 | 26.93 | 2,080,600 | -0.57(-2.07%) |
May 27, 2025 | 27.10 | 27.54 | 26.77 | 27.50 | 1,769,002 | +0.67(+2.50%) |
May 23, 2025 | 26.72 | 27.05 | 26.41 | 26.83 | 1,550,086 | -0.25(-0.92%) |
May 22, 2025 | 26.88 | 27.43 | 26.70 | 27.08 | 2,046,947 | +0.38(+1.42%) |
May 21, 2025 | 26.94 | 27.64 | 26.64 | 26.70 | 2,357,119 | -0.45(-1.66%) |
May 20, 2025 | 27.52 | 27.87 | 26.95 | 27.15 | 1,808,343 | -0.40(-1.45%) |
May 19, 2025 | 26.42 | 27.57 | 26.40 | 27.55 | 2,191,649 | +1.18(+4.47%) |
May 16, 2025 | 26.94 | 26.95 | 26.25 | 26.37 | 2,218,566 | -0.52(-1.93%) |
May 15, 2025 | 26.50 | 27.52 | 26.31 | 26.89 | 3,068,214 | +0.49(+1.86%) |
May 14, 2025 | 26.50 | 26.57 | 25.91 | 26.40 | 1,887,114 | -0.19(-0.71%) |
May 13, 2025 | 26.16 | 27.12 | 26.00 | 26.59 | 1,815,337 | +0.43(+1.64%) |
May 12, 2025 | 26.27 | 26.27 | 25.07 | 26.16 | 4,574,881 | +0.95(+3.77%) |
May 09, 2025 | 26.17 | 26.32 | 25.18 | 25.21 | 4,272,023 | -1.09(-4.14%) |
May 08, 2025 | 27.56 | 27.61 | 26.29 | 26.30 | 6,571,201 | -1.02(-3.73%) |
May 07, 2025 | 29.77 | 30.25 | 27.12 | 27.32 | 9,990,680 | -3.05(-10.04%) |
May 06, 2025 | 30.41 | 31.26 | 29.77 | 30.37 | 6,325,390 | -0.99(-3.16%) |
May 05, 2025 | 31.65 | 31.73 | 31.11 | 31.36 | 2,872,038 | -0.31(-0.98%) |
May 02, 2025 | 31.63 | 32.09 | 31.28 | 31.67 | 2,106,073 | +0.13(+0.41%) |