Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 20.49 | 21.07 | 20.46 | 20.74 | 1,295,940 | +0.08(+0.39%) |
Jun 30, 2025 | 20.47 | 20.68 | 20.44 | 20.66 | 1,021,961 | +0.16(+0.78%) |
Jun 27, 2025 | 20.59 | 20.75 | 20.39 | 20.50 | 727,649 | -0.23(-1.11%) |
Jun 26, 2025 | 20.70 | 20.74 | 20.58 | 20.73 | 863,640 | +0.21(+1.02%) |
Jun 25, 2025 | 20.53 | 20.59 | 20.31 | 20.52 | 1,076,101 | -0.22(-1.06%) |
Jun 24, 2025 | 20.68 | 20.91 | 20.49 | 20.74 | 5,980,089 | +0.06(+0.29%) |
Jun 23, 2025 | 20.89 | 21.02 | 20.64 | 20.68 | 3,563,029 | -0.48(-2.27%) |
Jun 20, 2025 | 21.45 | 21.45 | 21.07 | 21.16 | 1,746,425 | -0.40(-1.86%) |
Jun 18, 2025 | 21.74 | 21.91 | 21.50 | 21.56 | 1,846,493 | -0.47(-2.13%) |
Jun 17, 2025 | 22.39 | 22.43 | 22.02 | 22.03 | 1,569,265 | -0.83(-3.63%) |
Jun 16, 2025 | 22.96 | 23.05 | 22.73 | 22.86 | 1,621,739 | +0.04(+0.18%) |
Jun 13, 2025 | 22.96 | 23.07 | 22.70 | 22.82 | 1,112,751 | -0.27(-1.17%) |
Jun 12, 2025 | 22.95 | 23.13 | 22.77 | 23.09 | 1,026,460 | +0.46(+2.03%) |
Jun 11, 2025 | 22.67 | 22.89 | 22.58 | 22.63 | 1,219,149 | -0.21(-0.92%) |
Jun 10, 2025 | 22.53 | 22.93 | 22.50 | 22.84 | 1,238,817 | +0.59(+2.65%) |
Jun 09, 2025 | 22.20 | 22.37 | 22.02 | 22.25 | 791,012 | +0.05(+0.23%) |
Jun 06, 2025 | 21.86 | 22.22 | 21.86 | 22.20 | 956,446 | +0.39(+1.79%) |
Jun 05, 2025 | 22.07 | 22.07 | 21.77 | 21.81 | 680,209 | +0.03(+0.14%) |
Jun 04, 2025 | 22.02 | 22.15 | 21.76 | 21.78 | 1,334,837 | +0.43(+2.01%) |
Jun 03, 2025 | 21.13 | 21.52 | 20.88 | 21.35 | 1,129,525 | -0.42(-1.93%) |
Jun 02, 2025 | 21.79 | 21.94 | 21.57 | 21.77 | 1,992,687 | +0.82(+3.91%) |
May 30, 2025 | 21.14 | 21.18 | 20.57 | 20.95 | 824,108 | -0.37(-1.74%) |
May 29, 2025 | 21.17 | 21.41 | 21.11 | 21.32 | 685,051 | +0.13(+0.61%) |
May 28, 2025 | 20.74 | 21.21 | 20.73 | 21.19 | 1,429,148 | -0.09(-0.42%) |
May 27, 2025 | 21.34 | 21.38 | 20.95 | 21.28 | 1,389,003 | +0.47(+2.26%) |
May 23, 2025 | 20.52 | 20.82 | 20.52 | 20.81 | 1,247,688 | -0.22(-1.05%) |
May 22, 2025 | 20.94 | 21.23 | 20.90 | 21.03 | 1,967,682 | +0.51(+2.49%) |
May 21, 2025 | 20.87 | 20.87 | 20.46 | 20.52 | 1,536,663 | +0.19(+0.93%) |
May 20, 2025 | 20.25 | 20.40 | 20.14 | 20.33 | 1,030,036 | +0.15(+0.74%) |
May 19, 2025 | 19.81 | 20.18 | 19.80 | 20.18 | 1,058,340 | +0.30(+1.51%) |
May 16, 2025 | 19.62 | 19.90 | 19.59 | 19.88 | 836,564 | +0.23(+1.17%) |
May 15, 2025 | 19.42 | 19.66 | 19.32 | 19.65 | 1,039,385 | +0.57(+2.99%) |
May 14, 2025 | 19.58 | 19.66 | 19.05 | 19.08 | 1,706,270 | -0.23(-1.19%) |
May 13, 2025 | 19.52 | 19.52 | 18.89 | 19.31 | 2,195,417 | -0.62(-3.11%) |
May 12, 2025 | 19.13 | 19.95 | 19.12 | 19.93 | 2,595,097 | +0.57(+2.94%) |
May 09, 2025 | 19.61 | 19.96 | 19.35 | 19.36 | 2,185,465 | -0.06(-0.31%) |
May 08, 2025 | 19.95 | 19.99 | 19.36 | 19.42 | 3,193,975 | -1.18(-5.73%) |
May 07, 2025 | 20.82 | 20.98 | 20.58 | 20.60 | 1,795,970 | +0.18(+0.88%) |
May 06, 2025 | 21.24 | 21.24 | 20.42 | 20.42 | 1,177,536 | -1.13(-5.24%) |
May 05, 2025 | 21.76 | 21.76 | 21.51 | 21.55 | 974,693 | +0.07(+0.33%) |
May 02, 2025 | 21.59 | 21.66 | 21.34 | 21.48 | 1,490,619 | +0.55(+2.63%) |