Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 25.94 | 26.23 | 25.61 | 26.22 | 2,976,546 | +0.50(+1.94%) |
Jul 01, 2025 | 24.87 | 26.08 | 24.82 | 25.72 | 1,171,398 | +0.76(+3.04%) |
Jun 30, 2025 | 24.91 | 25.09 | 24.86 | 24.96 | 859,590 | +0.13(+0.52%) |
Jun 27, 2025 | 24.81 | 25.00 | 24.69 | 24.83 | 1,572,063 | +0.10(+0.40%) |
Jun 26, 2025 | 24.31 | 24.77 | 24.30 | 24.73 | 521,000 | +0.47(+1.94%) |
Jun 25, 2025 | 24.43 | 24.48 | 24.21 | 24.26 | 846,296 | -0.20(-0.82%) |
Jun 24, 2025 | 24.21 | 24.70 | 24.21 | 24.46 | 2,624,683 | +0.41(+1.70%) |
Jun 23, 2025 | 23.28 | 24.06 | 23.21 | 24.05 | 646,018 | +0.71(+3.04%) |
Jun 20, 2025 | 23.28 | 23.49 | 23.23 | 23.34 | 1,023,254 | +0.18(+0.78%) |
Jun 18, 2025 | 23.02 | 23.35 | 23.02 | 23.16 | 545,746 | +0.12(+0.52%) |
Jun 17, 2025 | 23.09 | 23.31 | 22.91 | 23.04 | 864,083 | -0.23(-0.99%) |
Jun 16, 2025 | 23.64 | 23.73 | 23.24 | 23.27 | 609,579 | -0.14(-0.60%) |
Jun 13, 2025 | 23.91 | 24.25 | 23.38 | 23.41 | 1,370,472 | -0.74(-3.06%) |
Jun 12, 2025 | 24.12 | 24.18 | 23.79 | 24.15 | 816,990 | -0.01(-0.04%) |
Jun 11, 2025 | 24.48 | 24.57 | 24.07 | 24.16 | 850,890 | -0.22(-0.90%) |
Jun 10, 2025 | 24.23 | 24.54 | 24.12 | 24.38 | 571,161 | +0.21(+0.87%) |
Jun 09, 2025 | 24.25 | 24.39 | 24.04 | 24.17 | 564,379 | +0.04(+0.15%) |
Jun 06, 2025 | 23.71 | 24.20 | 23.71 | 24.14 | 519,053 | +0.53(+2.22%) |
Jun 05, 2025 | 23.58 | 23.70 | 23.42 | 23.61 | 696,760 | +0.02(+0.08%) |
Jun 04, 2025 | 23.87 | 24.00 | 23.52 | 23.59 | 532,549 | -0.34(-1.42%) |
Jun 03, 2025 | 23.43 | 23.99 | 23.36 | 23.93 | 725,280 | +0.44(+1.87%) |
Jun 02, 2025 | 23.79 | 23.81 | 23.35 | 23.49 | 589,155 | -0.39(-1.63%) |
May 30, 2025 | 23.81 | 23.96 | 23.66 | 23.88 | 1,086,734 | +0.01(+0.04%) |
May 29, 2025 | 23.65 | 23.87 | 23.57 | 23.87 | 469,897 | +0.25(+1.06%) |
May 28, 2025 | 23.87 | 23.96 | 23.46 | 23.62 | 481,673 | -0.30(-1.25%) |
May 27, 2025 | 23.65 | 23.93 | 23.41 | 23.92 | 446,724 | +0.50(+2.13%) |
May 23, 2025 | 23.24 | 23.52 | 23.12 | 23.42 | 405,579 | -0.18(-0.76%) |
May 22, 2025 | 23.36 | 23.73 | 23.36 | 23.60 | 830,057 | +0.10(+0.43%) |
May 21, 2025 | 24.03 | 24.10 | 23.50 | 23.50 | 551,825 | -0.79(-3.25%) |
May 20, 2025 | 24.21 | 24.46 | 24.12 | 24.29 | 510,700 | +0.05(+0.21%) |
May 19, 2025 | 24.11 | 24.27 | 24.00 | 24.24 | 525,663 | -0.09(-0.37%) |
May 16, 2025 | 24.32 | 24.40 | 24.11 | 24.33 | 569,461 | +0.08(+0.33%) |
May 15, 2025 | 24.24 | 24.33 | 24.12 | 24.25 | 537,540 | -0.02(-0.08%) |
May 14, 2025 | 24.16 | 24.38 | 24.12 | 24.27 | 672,260 | -0.01(-0.04%) |
May 13, 2025 | 24.43 | 24.50 | 24.22 | 24.28 | 840,887 | -0.10(-0.41%) |
May 12, 2025 | 24.15 | 24.56 | 24.15 | 24.38 | 796,082 | +1.01(+4.32%) |
May 09, 2025 | 23.46 | 23.50 | 23.28 | 23.37 | 553,498 | -0.02(-0.08%) |
May 08, 2025 | 22.99 | 23.69 | 22.99 | 23.39 | 728,935 | +0.63(+2.78%) |
May 07, 2025 | 23.00 | 23.08 | 22.70 | 22.76 | 968,966 | -0.03(-0.13%) |
May 06, 2025 | 22.83 | 23.03 | 22.60 | 22.79 | 630,001 | -0.29(-1.24%) |
May 05, 2025 | 22.80 | 23.44 | 22.72 | 23.07 | 466,721 | +0.06(+0.26%) |
May 02, 2025 | 23.00 | 23.19 | 22.88 | 23.01 | 536,158 | +0.31(+1.35%) |