Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 24.38 | 24.56 | 23.81 | 24.20 | 8,581,259 | -0.12(-0.49%) |
Jun 27, 2025 | 23.20 | 24.52 | 22.93 | 24.32 | 15,155,983 | +0.92(+3.93%) |
Jun 26, 2025 | 23.17 | 23.51 | 22.75 | 23.40 | 14,547,304 | -0.75(-3.11%) |
Jun 25, 2025 | 24.30 | 24.62 | 23.72 | 24.15 | 8,158,201 | +0.11(+0.46%) |
Jun 24, 2025 | 23.97 | 24.56 | 23.60 | 24.04 | 8,076,051 | +0.74(+3.18%) |
Jun 23, 2025 | 22.87 | 23.47 | 22.17 | 23.30 | 8,809,199 | +0.23(+1.00%) |
Jun 20, 2025 | 24.03 | 24.20 | 22.92 | 23.07 | 9,182,251 | -0.84(-3.51%) |
Jun 18, 2025 | 23.49 | 24.17 | 23.37 | 23.91 | 7,037,585 | +0.36(+1.53%) |
Jun 17, 2025 | 24.10 | 24.20 | 23.45 | 23.55 | 8,259,725 | -0.85(-3.48%) |
Jun 16, 2025 | 24.13 | 24.56 | 24.04 | 24.40 | 9,300,227 | +0.74(+3.13%) |
Jun 13, 2025 | 24.39 | 24.93 | 23.65 | 23.66 | 11,177,582 | -1.32(-5.28%) |
Jun 12, 2025 | 24.00 | 25.09 | 23.76 | 24.98 | 10,523,912 | +0.75(+3.10%) |
Jun 11, 2025 | 25.00 | 25.14 | 23.90 | 24.23 | 9,192,059 | -0.61(-2.46%) |
Jun 10, 2025 | 24.67 | 25.00 | 24.14 | 24.84 | 10,206,168 | +0.15(+0.61%) |
Jun 09, 2025 | 25.47 | 25.68 | 24.57 | 24.69 | 11,312,231 | -0.44(-1.75%) |
Jun 06, 2025 | 25.21 | 25.94 | 24.95 | 25.13 | 8,897,146 | +0.34(+1.37%) |
Jun 05, 2025 | 26.17 | 26.34 | 24.12 | 24.79 | 17,487,024 | -1.27(-4.87%) |
Jun 04, 2025 | 26.50 | 28.28 | 24.91 | 26.06 | 39,637,936 | -0.14(-0.53%) |
Jun 03, 2025 | 26.30 | 26.62 | 25.68 | 26.20 | 8,784,708 | -0.04(-0.15%) |
Jun 02, 2025 | 25.55 | 26.73 | 25.48 | 26.24 | 17,465,196 | +0.16(+0.61%) |
May 30, 2025 | 25.00 | 27.73 | 24.81 | 26.08 | 46,724,700 | +2.31(+9.72%) |
May 29, 2025 | 24.78 | 24.91 | 23.32 | 23.77 | 13,823,550 | -0.77(-3.14%) |
May 28, 2025 | 21.83 | 25.34 | 21.82 | 24.54 | 39,207,616 | +2.73(+12.52%) |
May 27, 2025 | 21.14 | 21.89 | 20.63 | 21.81 | 10,361,513 | +1.06(+5.11%) |
May 23, 2025 | 21.29 | 21.32 | 20.73 | 20.75 | 9,614,703 | -1.11(-5.08%) |
May 22, 2025 | 20.88 | 22.33 | 20.66 | 21.86 | 9,616,465 | +1.05(+5.05%) |
May 21, 2025 | 21.86 | 22.36 | 20.45 | 20.81 | 9,958,073 | -1.42(-6.39%) |
May 20, 2025 | 22.23 | 22.80 | 21.71 | 22.23 | 7,873,685 | -0.01(-0.04%) |
May 19, 2025 | 22.10 | 22.43 | 21.37 | 22.24 | 14,180,510 | -0.57(-2.50%) |
May 16, 2025 | 21.42 | 23.07 | 21.35 | 22.81 | 13,766,644 | +1.59(+7.49%) |
May 15, 2025 | 21.23 | 21.62 | 20.78 | 21.22 | 7,191,195 | -0.32(-1.49%) |
May 14, 2025 | 21.85 | 22.56 | 21.47 | 21.54 | 7,492,461 | -0.41(-1.87%) |
May 13, 2025 | 21.93 | 22.20 | 21.32 | 21.95 | 10,366,978 | +0.11(+0.50%) |
May 12, 2025 | 21.63 | 22.17 | 21.22 | 21.84 | 12,302,979 | +1.28(+6.23%) |
May 09, 2025 | 20.79 | 21.47 | 20.44 | 20.56 | 7,392,301 | -0.09(-0.44%) |
May 08, 2025 | 21.02 | 21.34 | 20.30 | 20.65 | 15,924,136 | -0.01(-0.05%) |
May 07, 2025 | 21.32 | 22.20 | 19.81 | 20.66 | 23,339,026 | -0.66(-3.10%) |
May 06, 2025 | 20.92 | 21.67 | 20.79 | 21.32 | 8,793,200 | -0.15(-0.70%) |
May 05, 2025 | 21.25 | 21.78 | 21.13 | 21.47 | 7,483,644 | +0.03(+0.14%) |
May 02, 2025 | 21.57 | 21.81 | 21.32 | 21.44 | 6,128,516 | +0.25(+1.18%) |
May 01, 2025 | 21.94 | 22.10 | 21.11 | 21.19 | 9,168,519 | +0.12(+0.57%) |
Apr 30, 2025 | 20.50 | 21.34 | 20.11 | 21.07 | 7,269,764 | -1.24(-5.56%) |
Apr 29, 2025 | 22.23 | 22.61 | 21.98 | 22.31 | 5,208,393 | +0.19(+0.86%) |
Apr 28, 2025 | 22.48 | 22.69 | 21.75 | 22.12 | 5,186,402 | -0.33(-1.47%) |
Apr 25, 2025 | 22.25 | 22.70 | 21.96 | 22.45 | 6,382,577 | +0.14(+0.63%) |
Apr 24, 2025 | 21.15 | 22.37 | 21.02 | 22.31 | 8,300,192 | +1.36(+6.49%) |
Apr 23, 2025 | 21.09 | 22.08 | 20.80 | 20.95 | 7,994,614 | +0.78(+3.87%) |
Apr 22, 2025 | 19.64 | 20.50 | 19.64 | 20.17 | 7,370,765 | +0.92(+4.78%) |
Apr 21, 2025 | 18.80 | 19.68 | 18.78 | 19.25 | 6,124,730 | +0.02(+0.10%) |
Apr 17, 2025 | 19.26 | 19.29 | 18.85 | 19.23 | 4,584,198 | +0.34(+1.80%) |
Apr 16, 2025 | 18.43 | 19.11 | 18.30 | 18.89 | 6,028,804 | +0.07(+0.37%) |
Apr 15, 2025 | 18.17 | 18.87 | 18.17 | 18.82 | 6,039,955 | +0.66(+3.63%) |
Apr 14, 2025 | 19.72 | 19.92 | 18.12 | 18.16 | 9,900,762 | -1.07(-5.56%) |
Apr 11, 2025 | 18.90 | 19.26 | 18.26 | 19.23 | 5,940,819 | +0.15(+0.79%) |
Apr 10, 2025 | 19.09 | 19.27 | 17.97 | 19.08 | 9,184,503 | -0.91(-4.55%) |
Apr 09, 2025 | 16.77 | 20.37 | 16.68 | 19.99 | 13,020,591 | +3.24(+19.34%) |
Apr 08, 2025 | 18.12 | 18.29 | 16.38 | 16.75 | 12,867,441 | -0.50(-2.90%) |
Apr 07, 2025 | 16.00 | 18.19 | 15.33 | 17.25 | 18,740,360 | +0.33(+1.95%) |
Apr 04, 2025 | 17.30 | 17.62 | 16.11 | 16.92 | 13,056,524 | -1.27(-6.98%) |
Apr 03, 2025 | 19.26 | 19.48 | 17.72 | 18.19 | 12,623,350 | -2.72(-13.01%) |
Apr 02, 2025 | 19.73 | 21.16 | 19.70 | 20.91 | 6,695,781 | +0.72(+3.57%) |