Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 24.55 | 24.93 | 24.30 | 25.07 | 3,301,239 | +0.60(+2.45%) |
Jul 01, 2025 | 23.24 | 24.76 | 23.14 | 24.47 | 4,652,010 | +1.09(+4.66%) |
Jun 30, 2025 | 23.47 | 23.55 | 23.34 | 23.38 | 2,379,336 | +0.05(+0.21%) |
Jun 27, 2025 | 23.68 | 23.79 | 23.22 | 23.33 | 2,373,217 | -0.21(-0.89%) |
Jun 26, 2025 | 23.04 | 23.60 | 22.78 | 23.54 | 1,986,078 | +0.62(+2.71%) |
Jun 25, 2025 | 23.07 | 23.12 | 22.84 | 22.92 | 1,694,987 | -0.14(-0.61%) |
Jun 24, 2025 | 22.99 | 23.57 | 22.99 | 23.06 | 1,984,154 | +0.15(+0.68%) |
Jun 23, 2025 | 22.39 | 22.92 | 22.14 | 22.91 | 1,842,342 | +0.46(+2.03%) |
Jun 20, 2025 | 22.48 | 22.62 | 22.12 | 22.45 | 3,064,067 | +0.16(+0.72%) |
Jun 18, 2025 | 21.91 | 22.56 | 21.91 | 22.29 | 3,274,802 | +0.30(+1.36%) |
Jun 17, 2025 | 22.24 | 22.49 | 21.95 | 21.99 | 1,641,389 | -0.60(-2.66%) |
Jun 16, 2025 | 22.88 | 22.95 | 22.53 | 22.59 | 1,983,132 | -0.01(-0.04%) |
Jun 13, 2025 | 23.07 | 23.14 | 22.53 | 22.60 | 2,617,637 | -0.78(-3.34%) |
Jun 12, 2025 | 23.63 | 23.69 | 23.11 | 23.38 | 2,092,296 | -0.28(-1.18%) |
Jun 11, 2025 | 24.21 | 24.35 | 23.51 | 23.66 | 2,330,621 | -0.42(-1.74%) |
Jun 10, 2025 | 24.08 | 24.28 | 23.80 | 24.08 | 2,445,005 | +0.07(+0.29%) |
Jun 09, 2025 | 24.08 | 24.33 | 23.93 | 24.01 | 1,670,701 | +0.09(+0.38%) |
Jun 06, 2025 | 23.44 | 23.98 | 23.33 | 23.92 | 1,740,469 | +0.93(+4.05%) |
Jun 05, 2025 | 23.12 | 23.21 | 22.82 | 22.99 | 1,921,529 | -0.07(-0.30%) |
Jun 04, 2025 | 23.49 | 23.57 | 23.05 | 23.06 | 1,492,531 | -0.38(-1.62%) |
Jun 03, 2025 | 23.03 | 23.53 | 22.82 | 23.44 | 2,101,476 | +0.41(+1.78%) |
Jun 02, 2025 | 23.29 | 23.30 | 22.76 | 23.03 | 1,805,319 | -0.35(-1.50%) |
May 30, 2025 | 23.45 | 23.55 | 23.18 | 23.38 | 2,246,230 | -0.12(-0.51%) |
May 29, 2025 | 23.41 | 23.59 | 23.18 | 23.50 | 2,853,460 | +0.22(+0.93%) |
May 28, 2025 | 23.77 | 23.91 | 23.25 | 23.28 | 1,613,892 | -0.50(-2.11%) |
May 27, 2025 | 23.60 | 23.81 | 23.25 | 23.79 | 1,511,768 | +0.55(+2.37%) |
May 23, 2025 | 22.82 | 23.41 | 22.82 | 23.23 | 1,927,390 | -0.07(-0.30%) |
May 22, 2025 | 23.19 | 23.59 | 23.13 | 23.30 | 2,196,574 | -0.02(-0.08%) |
May 21, 2025 | 24.15 | 24.23 | 23.31 | 23.32 | 1,773,571 | -1.05(-4.32%) |
May 20, 2025 | 24.50 | 24.53 | 24.28 | 24.38 | 1,598,916 | -0.14(-0.56%) |
May 19, 2025 | 24.44 | 24.57 | 24.28 | 24.51 | 1,283,798 | -0.13(-0.52%) |
May 16, 2025 | 23.91 | 24.75 | 23.81 | 24.64 | 1,755,998 | -0.11(-0.44%) |
May 15, 2025 | 24.69 | 24.90 | 24.50 | 24.75 | 1,372,004 | -0.04(-0.16%) |
May 14, 2025 | 25.07 | 25.20 | 24.71 | 24.79 | 2,012,543 | -0.43(-1.72%) |
May 13, 2025 | 25.26 | 25.45 | 24.98 | 25.22 | 1,899,573 | -0.02(-0.08%) |
May 12, 2025 | 24.74 | 25.35 | 24.62 | 25.24 | 2,263,016 | +1.67(+7.10%) |
May 09, 2025 | 23.72 | 23.81 | 23.52 | 23.57 | 1,608,742 | -0.12(-0.50%) |
May 08, 2025 | 23.42 | 23.87 | 23.34 | 23.69 | 2,503,212 | +0.64(+2.78%) |
May 07, 2025 | 23.17 | 23.47 | 22.89 | 23.05 | 2,368,982 | +0.15(+0.65%) |
May 06, 2025 | 22.94 | 23.32 | 22.81 | 22.90 | 1,971,502 | -0.38(-1.65%) |
May 05, 2025 | 23.03 | 23.65 | 22.91 | 23.28 | 2,212,752 | -0.05(-0.21%) |
May 02, 2025 | 22.98 | 23.36 | 22.80 | 23.33 | 1,845,521 | +0.69(+3.05%) |