Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 20.98 | 21.24 | 20.78 | 21.20 | 1,023,967 | +0.21(+1.00%) |
Jul 01, 2025 | 20.78 | 21.21 | 20.55 | 20.99 | 559,285 | +0.14(+0.67%) |
Jun 30, 2025 | 20.92 | 20.97 | 20.74 | 20.85 | 527,627 | +0.13(+0.63%) |
Jun 27, 2025 | 20.76 | 20.99 | 20.63 | 20.72 | 805,505 | +0.01(+0.05%) |
Jun 26, 2025 | 20.47 | 20.86 | 20.47 | 20.71 | 629,278 | +0.24(+1.17%) |
Jun 25, 2025 | 20.66 | 20.79 | 20.47 | 20.47 | 868,578 | -0.20(-0.97%) |
Jun 24, 2025 | 20.78 | 20.85 | 20.45 | 20.67 | 690,094 | +0.04(+0.19%) |
Jun 23, 2025 | 19.87 | 20.65 | 19.77 | 20.63 | 1,006,240 | +0.72(+3.62%) |
Jun 20, 2025 | 19.99 | 20.27 | 19.83 | 19.91 | 1,812,079 | +0.12(+0.61%) |
Jun 18, 2025 | 19.86 | 20.20 | 19.76 | 19.79 | 947,768 | +0.00(+0.00%) |
Jun 17, 2025 | 19.69 | 20.24 | 19.67 | 19.79 | 883,760 | -0.13(-0.65%) |
Jun 16, 2025 | 19.64 | 20.00 | 19.53 | 19.92 | 728,064 | +0.41(+2.10%) |
Jun 13, 2025 | 19.54 | 19.72 | 19.21 | 19.51 | 1,965,567 | -0.12(-0.61%) |
Jun 12, 2025 | 19.60 | 19.90 | 19.52 | 19.63 | 782,028 | -0.07(-0.35%) |
Jun 11, 2025 | 19.80 | 19.89 | 19.50 | 19.70 | 607,054 | -0.10(-0.50%) |
Jun 10, 2025 | 19.64 | 19.81 | 19.48 | 19.80 | 616,472 | +0.26(+1.32%) |
Jun 09, 2025 | 19.31 | 19.68 | 19.14 | 19.54 | 765,268 | +0.33(+1.71%) |
Jun 06, 2025 | 19.29 | 19.46 | 19.08 | 19.21 | 709,243 | +0.11(+0.57%) |
Jun 05, 2025 | 19.16 | 19.58 | 18.95 | 19.10 | 1,731,890 | -0.02(-0.10%) |
Jun 04, 2025 | 18.90 | 19.32 | 18.90 | 19.12 | 786,211 | +0.19(+1.00%) |
Jun 03, 2025 | 18.82 | 18.98 | 18.60 | 18.93 | 565,119 | +0.14(+0.74%) |
Jun 02, 2025 | 18.45 | 18.88 | 18.31 | 18.79 | 675,945 | +0.26(+1.39%) |
May 30, 2025 | 18.65 | 18.69 | 18.18 | 18.54 | 827,175 | -0.20(-1.06%) |
May 29, 2025 | 18.48 | 18.91 | 18.18 | 18.73 | 2,263,578 | +0.49(+2.67%) |
May 28, 2025 | 18.13 | 18.39 | 17.99 | 18.25 | 840,767 | +0.14(+0.77%) |
May 27, 2025 | 17.95 | 18.13 | 17.79 | 18.11 | 922,774 | +0.39(+2.19%) |
May 23, 2025 | 17.39 | 17.80 | 17.32 | 17.72 | 430,163 | +0.06(+0.34%) |
May 22, 2025 | 17.50 | 17.83 | 17.44 | 17.66 | 469,135 | +0.14(+0.79%) |
May 21, 2025 | 17.70 | 17.97 | 17.52 | 17.52 | 524,067 | -0.55(-3.03%) |
May 20, 2025 | 18.10 | 18.36 | 17.97 | 18.07 | 454,046 | -0.15(-0.82%) |
May 19, 2025 | 17.97 | 18.36 | 17.73 | 18.22 | 493,879 | -0.07(-0.38%) |
May 16, 2025 | 18.03 | 18.29 | 17.93 | 18.29 | 639,024 | +0.32(+1.77%) |
May 15, 2025 | 17.70 | 17.99 | 17.66 | 17.97 | 531,251 | +0.17(+0.95%) |
May 14, 2025 | 17.71 | 18.55 | 17.54 | 17.80 | 1,541,939 | +0.11(+0.62%) |
May 13, 2025 | 18.09 | 18.56 | 17.49 | 17.69 | 875,488 | -0.99(-5.32%) |
May 12, 2025 | 18.94 | 18.94 | 18.45 | 18.69 | 414,076 | +0.41(+2.23%) |
May 09, 2025 | 18.35 | 18.41 | 18.22 | 18.28 | 278,655 | -0.09(-0.49%) |
May 08, 2025 | 18.01 | 18.45 | 17.90 | 18.37 | 314,327 | +0.55(+3.07%) |
May 07, 2025 | 17.86 | 17.93 | 17.70 | 17.82 | 377,980 | +0.20(+1.13%) |
May 06, 2025 | 17.63 | 17.83 | 17.55 | 17.62 | 312,201 | -0.17(-0.95%) |
May 05, 2025 | 17.76 | 18.05 | 17.73 | 17.79 | 295,911 | -0.21(-1.16%) |
May 02, 2025 | 17.91 | 18.12 | 17.81 | 18.00 | 232,249 | +0.37(+2.09%) |