Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 23.11 | 23.84 | 22.93 | 23.79 | 1,376,530 | +0.63(+2.72%) |
Jul 01, 2025 | 21.95 | 23.21 | 21.81 | 23.16 | 1,654,479 | +1.10(+4.99%) |
Jun 30, 2025 | 22.54 | 22.60 | 22.02 | 22.06 | 1,077,384 | -0.40(-1.78%) |
Jun 27, 2025 | 22.37 | 22.68 | 22.31 | 22.46 | 2,043,071 | +0.15(+0.67%) |
Jun 26, 2025 | 21.93 | 22.35 | 21.86 | 22.31 | 859,190 | +0.42(+1.92%) |
Jun 25, 2025 | 22.18 | 22.26 | 21.86 | 21.89 | 758,469 | -0.34(-1.53%) |
Jun 24, 2025 | 22.01 | 22.36 | 21.99 | 22.23 | 1,048,467 | +0.45(+2.07%) |
Jun 23, 2025 | 20.82 | 21.80 | 20.82 | 21.78 | 1,286,206 | +0.80(+3.81%) |
Jun 20, 2025 | 21.12 | 21.26 | 20.82 | 20.98 | 4,085,554 | +0.02(+0.10%) |
Jun 18, 2025 | 20.87 | 21.36 | 20.75 | 20.96 | 941,009 | +0.08(+0.38%) |
Jun 17, 2025 | 20.88 | 21.46 | 20.81 | 20.88 | 1,114,417 | -0.22(-1.04%) |
Jun 16, 2025 | 20.82 | 21.13 | 20.65 | 21.10 | 805,545 | +0.56(+2.73%) |
Jun 13, 2025 | 20.65 | 20.88 | 20.41 | 20.54 | 964,837 | -0.54(-2.56%) |
Jun 12, 2025 | 20.96 | 21.18 | 20.71 | 21.08 | 929,639 | -0.09(-0.43%) |
Jun 11, 2025 | 21.69 | 21.80 | 21.14 | 21.17 | 990,863 | -0.49(-2.26%) |
Jun 10, 2025 | 21.59 | 21.89 | 21.53 | 21.66 | 830,080 | +0.19(+0.88%) |
Jun 09, 2025 | 21.31 | 21.67 | 21.24 | 21.47 | 897,252 | +0.31(+1.47%) |
Jun 06, 2025 | 21.34 | 21.40 | 20.98 | 21.16 | 577,169 | +0.25(+1.20%) |
Jun 05, 2025 | 20.81 | 21.09 | 20.76 | 20.91 | 639,441 | +0.08(+0.38%) |
Jun 04, 2025 | 20.87 | 21.03 | 20.81 | 20.83 | 588,804 | -0.09(-0.43%) |
Jun 03, 2025 | 20.61 | 21.01 | 20.48 | 20.92 | 632,386 | +0.33(+1.60%) |
Jun 02, 2025 | 20.60 | 20.76 | 20.21 | 20.59 | 732,191 | -0.11(-0.53%) |
May 30, 2025 | 20.67 | 20.92 | 20.53 | 20.70 | 1,064,786 | -0.07(-0.34%) |
May 29, 2025 | 20.70 | 20.90 | 20.55 | 20.77 | 815,075 | -0.03(-0.14%) |
May 28, 2025 | 21.13 | 21.36 | 20.62 | 20.80 | 911,789 | +0.13(+0.63%) |
May 27, 2025 | 20.32 | 20.68 | 20.06 | 20.67 | 733,073 | +0.78(+3.92%) |
May 23, 2025 | 19.65 | 20.05 | 19.65 | 19.89 | 693,489 | -0.29(-1.44%) |
May 22, 2025 | 19.92 | 20.34 | 19.92 | 20.18 | 908,873 | +0.14(+0.70%) |
May 21, 2025 | 20.42 | 20.55 | 19.99 | 20.04 | 798,224 | -0.77(-3.70%) |
May 20, 2025 | 20.93 | 21.24 | 20.73 | 20.81 | 1,171,793 | -0.17(-0.81%) |
May 19, 2025 | 20.68 | 21.06 | 20.68 | 20.98 | 688,139 | -0.16(-0.76%) |
May 16, 2025 | 21.02 | 21.18 | 20.88 | 21.14 | 790,738 | +0.13(+0.62%) |
May 15, 2025 | 21.16 | 21.23 | 20.93 | 21.01 | 873,762 | -0.27(-1.27%) |
May 14, 2025 | 21.24 | 21.48 | 21.13 | 21.28 | 943,084 | -0.23(-1.07%) |
May 13, 2025 | 21.29 | 21.70 | 21.29 | 21.51 | 915,325 | +0.38(+1.80%) |
May 12, 2025 | 20.97 | 21.55 | 20.84 | 21.13 | 1,463,070 | +1.33(+6.72%) |
May 09, 2025 | 20.00 | 20.40 | 19.75 | 19.80 | 1,098,252 | -0.25(-1.25%) |
May 08, 2025 | 19.41 | 20.25 | 19.34 | 20.05 | 1,335,005 | +1.02(+5.36%) |
May 07, 2025 | 20.06 | 20.28 | 18.88 | 19.03 | 1,984,536 | +1.56(+8.93%) |
May 06, 2025 | 17.31 | 17.69 | 17.22 | 17.47 | 1,175,917 | -0.14(-0.80%) |
May 05, 2025 | 17.40 | 17.82 | 17.31 | 17.61 | 835,976 | +0.06(+0.34%) |
May 02, 2025 | 17.11 | 17.57 | 17.07 | 17.55 | 948,110 | +0.63(+3.72%) |