Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 18.14 | 18.91 | 17.88 | 18.21 | 4,650,016 | +0.05(+0.28%) |
Jun 27, 2025 | 18.36 | 18.57 | 17.98 | 18.16 | 4,944,673 | -0.24(-1.30%) |
Jun 26, 2025 | 17.79 | 18.41 | 17.65 | 18.40 | 4,468,357 | +0.80(+4.55%) |
Jun 25, 2025 | 17.86 | 17.88 | 17.35 | 17.60 | 2,847,389 | -0.25(-1.40%) |
Jun 24, 2025 | 18.00 | 18.15 | 17.46 | 17.85 | 3,570,346 | -0.02(-0.11%) |
Jun 23, 2025 | 17.54 | 17.95 | 17.39 | 17.87 | 3,820,328 | +0.13(+0.73%) |
Jun 20, 2025 | 18.12 | 18.19 | 17.69 | 17.74 | 6,739,377 | -0.39(-2.15%) |
Jun 18, 2025 | 18.91 | 18.93 | 18.07 | 18.13 | 5,321,755 | -0.76(-4.02%) |
Jun 17, 2025 | 20.00 | 20.27 | 18.71 | 18.89 | 5,977,101 | -1.51(-7.40%) |
Jun 16, 2025 | 20.85 | 20.97 | 20.00 | 20.40 | 2,798,437 | -0.41(-1.97%) |
Jun 13, 2025 | 21.25 | 21.53 | 20.52 | 20.81 | 2,765,866 | -0.79(-3.66%) |
Jun 12, 2025 | 21.93 | 22.20 | 21.34 | 21.60 | 3,628,194 | -0.27(-1.23%) |
Jun 11, 2025 | 20.77 | 22.37 | 20.62 | 21.87 | 4,139,462 | +1.01(+4.84%) |
Jun 10, 2025 | 20.98 | 21.39 | 20.42 | 20.86 | 2,496,037 | -0.01(-0.05%) |
Jun 09, 2025 | 21.00 | 21.37 | 20.72 | 20.87 | 2,308,423 | +0.26(+1.26%) |
Jun 06, 2025 | 20.17 | 20.65 | 20.08 | 20.61 | 1,369,941 | +0.67(+3.36%) |
Jun 05, 2025 | 20.26 | 20.49 | 19.77 | 19.94 | 1,556,255 | -0.39(-1.92%) |
Jun 04, 2025 | 20.35 | 20.79 | 20.25 | 20.33 | 1,457,581 | -0.13(-0.64%) |
Jun 03, 2025 | 20.37 | 20.62 | 20.13 | 20.46 | 2,653,288 | +0.03(+0.15%) |
Jun 02, 2025 | 19.85 | 20.44 | 19.55 | 20.43 | 2,163,568 | +0.59(+2.97%) |
May 30, 2025 | 19.85 | 20.09 | 19.28 | 19.84 | 2,788,806 | +0.07(+0.35%) |
May 29, 2025 | 19.63 | 20.14 | 19.40 | 19.77 | 2,356,299 | +0.26(+1.33%) |
May 28, 2025 | 19.88 | 20.08 | 19.50 | 19.51 | 2,220,335 | -0.38(-1.91%) |
May 27, 2025 | 20.45 | 20.53 | 19.77 | 19.89 | 2,762,506 | -0.53(-2.60%) |
May 23, 2025 | 20.00 | 20.45 | 19.91 | 20.42 | 1,317,030 | +0.26(+1.29%) |
May 22, 2025 | 20.08 | 20.33 | 19.93 | 20.16 | 1,739,167 | +0.04(+0.20%) |
May 21, 2025 | 20.02 | 20.73 | 20.01 | 20.12 | 2,433,286 | -0.32(-1.57%) |
May 20, 2025 | 20.17 | 20.51 | 19.76 | 20.44 | 2,460,043 | +0.25(+1.24%) |
May 19, 2025 | 19.65 | 20.23 | 19.51 | 20.19 | 2,412,478 | +0.50(+2.54%) |
May 16, 2025 | 19.26 | 19.97 | 19.23 | 19.69 | 2,530,882 | +0.49(+2.55%) |
May 15, 2025 | 19.39 | 19.76 | 19.11 | 19.20 | 2,773,275 | -0.27(-1.39%) |
May 14, 2025 | 19.82 | 19.86 | 18.95 | 19.47 | 4,188,211 | -0.41(-2.06%) |
May 13, 2025 | 20.38 | 20.80 | 19.32 | 19.88 | 3,923,152 | -0.57(-2.79%) |
May 12, 2025 | 19.75 | 20.82 | 19.66 | 20.45 | 4,583,863 | +0.47(+2.35%) |
May 09, 2025 | 20.72 | 21.48 | 19.86 | 19.98 | 4,143,571 | -1.22(-5.75%) |
May 08, 2025 | 22.73 | 22.73 | 18.75 | 21.20 | 14,145,248 | -2.41(-10.21%) |
May 07, 2025 | 23.17 | 23.98 | 22.90 | 23.61 | 4,263,946 | +0.49(+2.12%) |
May 06, 2025 | 23.31 | 23.57 | 22.90 | 23.12 | 3,047,144 | -0.59(-2.49%) |
May 05, 2025 | 23.32 | 24.17 | 23.30 | 23.71 | 2,314,316 | +0.19(+0.81%) |
May 02, 2025 | 23.79 | 24.07 | 23.35 | 23.52 | 2,107,339 | +0.25(+1.07%) |