Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 23.22 | 23.48 | 23.04 | 23.34 | 1,364,829 | -0.08(-0.34%) |
Jul 02, 2025 | 22.98 | 23.68 | 22.57 | 23.42 | 2,385,000 | +0.63(+2.76%) |
Jul 01, 2025 | 22.60 | 22.83 | 22.40 | 22.79 | 2,155,949 | +0.38(+1.70%) |
Jun 30, 2025 | 22.53 | 22.64 | 22.22 | 22.41 | 1,643,847 | +0.06(+0.27%) |
Jun 27, 2025 | 22.66 | 22.84 | 22.13 | 22.35 | 3,610,464 | -0.27(-1.19%) |
Jun 26, 2025 | 22.57 | 23.10 | 22.39 | 22.62 | 3,444,103 | +0.24(+1.07%) |
Jun 25, 2025 | 22.43 | 22.88 | 22.20 | 22.38 | 3,380,955 | -0.31(-1.37%) |
Jun 24, 2025 | 23.00 | 23.31 | 22.26 | 22.69 | 6,417,559 | -2.05(-8.29%) |
Jun 23, 2025 | 28.16 | 28.42 | 24.73 | 24.74 | 18,777,072 | -3.13(-11.23%) |
Jun 20, 2025 | 27.44 | 28.00 | 27.32 | 27.87 | 4,660,533 | +0.42(+1.53%) |
Jun 18, 2025 | 27.88 | 28.05 | 26.34 | 27.45 | 9,722,157 | -0.02(-0.07%) |
Jun 17, 2025 | 26.63 | 27.82 | 26.42 | 27.47 | 8,398,171 | +1.68(+6.51%) |
Jun 16, 2025 | 25.85 | 26.10 | 24.33 | 25.79 | 10,166,840 | -0.33(-1.26%) |
Jun 13, 2025 | 26.47 | 26.61 | 25.46 | 26.12 | 12,605,886 | +2.08(+8.65%) |
Jun 12, 2025 | 23.54 | 24.18 | 23.39 | 24.04 | 3,236,175 | +0.17(+0.71%) |
Jun 11, 2025 | 23.08 | 24.25 | 22.95 | 23.87 | 3,619,534 | +1.47(+6.56%) |
Jun 10, 2025 | 22.70 | 23.13 | 22.26 | 22.40 | 1,726,535 | -0.22(-0.97%) |
Jun 09, 2025 | 22.47 | 22.72 | 22.29 | 22.62 | 1,057,729 | +0.25(+1.12%) |
Jun 06, 2025 | 21.91 | 22.46 | 21.91 | 22.37 | 1,425,465 | +0.63(+2.90%) |
Jun 05, 2025 | 22.00 | 22.08 | 21.69 | 21.74 | 1,095,833 | +0.29(+1.35%) |
Jun 04, 2025 | 21.84 | 22.07 | 21.07 | 21.45 | 3,594,448 | -0.38(-1.74%) |
Jun 03, 2025 | 21.56 | 22.04 | 21.45 | 21.83 | 1,543,054 | +0.34(+1.58%) |
Jun 02, 2025 | 21.59 | 21.62 | 21.02 | 21.49 | 3,536,693 | +1.24(+6.12%) |
May 30, 2025 | 20.34 | 20.34 | 19.70 | 20.25 | 2,996,855 | -0.22(-1.07%) |
May 29, 2025 | 20.81 | 20.81 | 20.37 | 20.47 | 2,357,666 | -0.56(-2.66%) |
May 28, 2025 | 21.36 | 21.69 | 21.00 | 21.03 | 2,674,548 | +0.18(+0.86%) |
May 27, 2025 | 20.84 | 20.89 | 20.38 | 20.85 | 2,008,867 | -0.34(-1.60%) |
May 23, 2025 | 20.55 | 21.26 | 20.55 | 21.19 | 1,528,556 | +0.44(+2.12%) |
May 22, 2025 | 20.68 | 21.00 | 20.55 | 20.75 | 972,050 | -0.33(-1.57%) |
May 21, 2025 | 21.85 | 21.85 | 21.06 | 21.08 | 2,339,546 | -0.47(-2.18%) |
May 20, 2025 | 21.40 | 21.66 | 21.11 | 21.55 | 1,246,019 | +0.17(+0.80%) |
May 19, 2025 | 21.22 | 21.68 | 21.09 | 21.38 | 2,024,095 | +0.08(+0.38%) |
May 16, 2025 | 21.23 | 21.56 | 21.03 | 21.30 | 1,420,512 | +0.11(+0.52%) |
May 15, 2025 | 21.13 | 21.30 | 20.82 | 21.19 | 2,014,481 | -0.62(-2.84%) |
May 14, 2025 | 22.19 | 22.30 | 21.80 | 21.81 | 1,340,823 | -0.47(-2.11%) |
May 13, 2025 | 21.75 | 22.50 | 21.74 | 22.28 | 2,939,284 | +1.00(+4.70%) |
May 12, 2025 | 21.95 | 22.07 | 21.23 | 21.28 | 3,089,419 | +0.63(+3.05%) |
May 09, 2025 | 20.38 | 20.73 | 20.34 | 20.65 | 1,933,107 | +0.45(+2.23%) |
May 08, 2025 | 19.70 | 20.28 | 19.67 | 20.20 | 2,505,445 | +1.00(+5.21%) |
May 07, 2025 | 19.68 | 19.77 | 19.06 | 19.20 | 1,965,586 | -0.61(-3.08%) |
May 06, 2025 | 19.83 | 20.19 | 19.73 | 19.81 | 3,235,704 | +1.15(+6.16%) |
May 05, 2025 | 18.87 | 18.97 | 18.35 | 18.66 | 4,512,081 | -0.78(-4.01%) |
May 02, 2025 | 19.58 | 19.69 | 18.81 | 19.44 | 4,786,705 | -0.06(-0.31%) |