Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 21.79 | 21.91 | 21.42 | 21.51 | 560,963 | -0.08(-0.37%) |
Jul 02, 2025 | 21.41 | 21.73 | 21.14 | 21.59 | 1,095,891 | +0.39(+1.84%) |
Jul 01, 2025 | 20.18 | 21.50 | 20.16 | 21.20 | 1,694,210 | +1.04(+5.16%) |
Jun 30, 2025 | 20.27 | 20.46 | 20.06 | 20.16 | 1,082,197 | -0.08(-0.40%) |
Jun 27, 2025 | 20.20 | 20.33 | 20.02 | 20.24 | 2,428,018 | +0.17(+0.85%) |
Jun 26, 2025 | 19.96 | 20.17 | 19.78 | 20.07 | 897,863 | +0.16(+0.80%) |
Jun 25, 2025 | 20.10 | 20.24 | 19.88 | 19.91 | 958,268 | -0.25(-1.24%) |
Jun 24, 2025 | 20.53 | 20.66 | 20.06 | 20.16 | 1,076,180 | -0.15(-0.74%) |
Jun 23, 2025 | 19.76 | 20.52 | 19.76 | 20.31 | 1,539,592 | +0.48(+2.42%) |
Jun 20, 2025 | 20.07 | 20.18 | 19.70 | 19.83 | 1,339,571 | -0.16(-0.80%) |
Jun 18, 2025 | 20.49 | 20.67 | 19.97 | 19.99 | 1,193,978 | -0.50(-2.44%) |
Jun 17, 2025 | 20.69 | 21.06 | 20.40 | 20.49 | 1,051,300 | -0.45(-2.15%) |
Jun 16, 2025 | 20.95 | 21.11 | 20.72 | 20.94 | 1,711,471 | +0.22(+1.06%) |
Jun 13, 2025 | 21.45 | 21.63 | 20.70 | 20.72 | 838,504 | -0.89(-4.12%) |
Jun 12, 2025 | 21.58 | 21.75 | 21.45 | 21.61 | 698,744 | -0.19(-0.87%) |
Jun 11, 2025 | 22.53 | 22.66 | 21.80 | 21.80 | 744,829 | -0.63(-2.81%) |
Jun 10, 2025 | 22.59 | 22.86 | 22.35 | 22.43 | 887,315 | +0.09(+0.40%) |
Jun 09, 2025 | 22.60 | 22.70 | 22.32 | 22.34 | 902,867 | -0.09(-0.40%) |
Jun 06, 2025 | 22.29 | 22.48 | 22.08 | 22.43 | 767,134 | +0.38(+1.72%) |
Jun 05, 2025 | 22.38 | 22.40 | 22.03 | 22.05 | 859,281 | -0.43(-1.91%) |
Jun 04, 2025 | 22.29 | 22.59 | 22.25 | 22.48 | 716,961 | +0.23(+1.03%) |
Jun 03, 2025 | 21.86 | 22.49 | 21.41 | 22.25 | 1,145,613 | +0.42(+1.92%) |
Jun 02, 2025 | 23.14 | 23.41 | 21.68 | 21.83 | 2,017,800 | -1.46(-6.27%) |
May 30, 2025 | 23.17 | 23.42 | 23.08 | 23.29 | 1,463,445 | +0.01(+0.04%) |
May 29, 2025 | 22.94 | 23.33 | 22.93 | 23.28 | 847,903 | +0.45(+1.97%) |
May 28, 2025 | 23.26 | 23.32 | 22.82 | 22.83 | 748,429 | -0.47(-2.02%) |
May 27, 2025 | 23.02 | 23.32 | 22.92 | 23.30 | 807,253 | +0.39(+1.70%) |
May 23, 2025 | 22.66 | 22.93 | 22.50 | 22.91 | 766,160 | +0.09(+0.39%) |
May 22, 2025 | 22.81 | 23.08 | 22.75 | 22.82 | 971,029 | -0.14(-0.61%) |
May 21, 2025 | 23.50 | 23.69 | 22.87 | 22.96 | 778,757 | -0.54(-2.30%) |
May 20, 2025 | 23.56 | 23.93 | 23.41 | 23.50 | 792,691 | -0.03(-0.13%) |
May 19, 2025 | 23.37 | 23.55 | 23.07 | 23.53 | 902,499 | -0.06(-0.25%) |
May 16, 2025 | 23.58 | 23.71 | 23.31 | 23.59 | 879,136 | +0.14(+0.59%) |
May 15, 2025 | 22.92 | 23.50 | 22.92 | 23.45 | 1,190,629 | +0.56(+2.46%) |
May 14, 2025 | 22.81 | 23.35 | 22.66 | 22.89 | 1,607,064 | +0.33(+1.44%) |
May 13, 2025 | 22.59 | 22.89 | 22.36 | 22.56 | 1,287,778 | -0.02(-0.09%) |
May 12, 2025 | 21.90 | 23.01 | 21.84 | 22.58 | 1,893,724 | +1.29(+6.08%) |
May 09, 2025 | 21.92 | 21.95 | 21.22 | 21.29 | 1,826,588 | -0.56(-2.58%) |
May 08, 2025 | 21.59 | 22.39 | 21.31 | 21.85 | 2,048,296 | +0.21(+0.96%) |
May 07, 2025 | 23.55 | 23.64 | 21.54 | 21.64 | 2,578,480 | -1.93(-8.17%) |
May 06, 2025 | 24.19 | 24.66 | 23.30 | 23.57 | 2,231,050 | -1.98(-7.77%) |
May 05, 2025 | 25.92 | 26.10 | 25.32 | 25.55 | 1,507,492 | -0.55(-2.12%) |
May 02, 2025 | 26.55 | 26.71 | 25.99 | 26.11 | 936,970 | -0.18(-0.68%) |