Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 25.72 | 28.69 | 25.30 | 27.93 | 735,670 | +1.99(+7.67%) |
Jun 30, 2025 | 25.72 | 26.16 | 25.23 | 25.94 | 548,762 | +0.11(+0.43%) |
Jun 27, 2025 | 25.58 | 25.91 | 25.04 | 25.83 | 806,223 | +0.61(+2.42%) |
Jun 26, 2025 | 24.98 | 25.34 | 24.59 | 25.22 | 434,661 | +0.46(+1.86%) |
Jun 25, 2025 | 24.97 | 25.20 | 24.42 | 24.76 | 450,615 | -0.13(-0.52%) |
Jun 24, 2025 | 24.92 | 25.22 | 24.43 | 24.89 | 501,468 | +0.31(+1.26%) |
Jun 23, 2025 | 24.26 | 24.60 | 23.69 | 24.58 | 399,240 | +0.20(+0.82%) |
Jun 20, 2025 | 25.01 | 25.17 | 24.26 | 24.38 | 603,286 | -0.34(-1.38%) |
Jun 18, 2025 | 25.06 | 25.19 | 24.62 | 24.72 | 534,271 | -0.35(-1.40%) |
Jun 17, 2025 | 25.98 | 26.10 | 24.96 | 25.07 | 453,714 | -1.03(-3.95%) |
Jun 16, 2025 | 26.50 | 26.50 | 25.81 | 26.10 | 390,914 | +0.05(+0.19%) |
Jun 13, 2025 | 26.45 | 26.84 | 25.95 | 26.05 | 464,801 | -1.12(-4.12%) |
Jun 12, 2025 | 27.36 | 27.61 | 27.11 | 27.17 | 374,973 | -0.55(-1.98%) |
Jun 11, 2025 | 27.75 | 28.34 | 27.42 | 27.72 | 567,309 | +0.17(+0.62%) |
Jun 10, 2025 | 27.66 | 28.11 | 27.32 | 27.55 | 596,020 | +0.26(+0.95%) |
Jun 09, 2025 | 26.76 | 27.58 | 26.59 | 27.29 | 497,533 | +0.82(+3.10%) |
Jun 06, 2025 | 26.76 | 27.14 | 26.38 | 26.47 | 776,409 | +0.11(+0.42%) |
Jun 05, 2025 | 26.00 | 26.84 | 25.73 | 26.36 | 503,374 | +0.22(+0.84%) |
Jun 04, 2025 | 26.40 | 26.84 | 26.12 | 26.14 | 534,808 | -0.21(-0.80%) |
Jun 03, 2025 | 25.58 | 26.64 | 25.00 | 26.35 | 793,419 | +1.07(+4.23%) |
Jun 02, 2025 | 25.51 | 25.68 | 24.66 | 25.28 | 672,027 | -0.37(-1.44%) |
May 30, 2025 | 24.83 | 26.04 | 24.34 | 25.65 | 736,299 | +0.67(+2.68%) |
May 29, 2025 | 24.81 | 25.17 | 24.48 | 24.98 | 622,622 | +0.38(+1.54%) |
May 28, 2025 | 25.13 | 25.13 | 24.41 | 24.60 | 382,908 | -0.39(-1.56%) |
May 27, 2025 | 24.54 | 25.16 | 24.06 | 24.99 | 530,113 | +0.96(+4.00%) |
May 23, 2025 | 23.69 | 24.16 | 23.16 | 24.03 | 766,175 | -0.39(-1.60%) |
May 22, 2025 | 24.42 | 25.00 | 24.10 | 24.42 | 721,494 | +0.11(+0.45%) |
May 21, 2025 | 25.06 | 25.63 | 24.23 | 24.31 | 553,529 | -1.19(-4.67%) |
May 20, 2025 | 25.52 | 25.76 | 25.25 | 25.50 | 410,969 | +0.09(+0.35%) |
May 19, 2025 | 25.35 | 25.90 | 25.21 | 25.41 | 303,446 | -0.63(-2.42%) |
May 16, 2025 | 25.81 | 26.25 | 25.43 | 26.04 | 655,878 | +0.26(+1.01%) |
May 15, 2025 | 25.71 | 25.96 | 25.24 | 25.78 | 677,351 | -0.54(-2.05%) |
May 14, 2025 | 26.01 | 26.95 | 25.92 | 26.32 | 568,249 | -0.01(-0.04%) |
May 13, 2025 | 25.24 | 26.73 | 25.07 | 26.33 | 848,307 | +0.57(+2.21%) |
May 12, 2025 | 25.61 | 26.73 | 24.84 | 25.76 | 1,461,008 | +1.98(+8.33%) |
May 09, 2025 | 24.25 | 25.61 | 23.36 | 23.78 | 2,051,260 | +2.43(+11.38%) |
May 08, 2025 | 20.55 | 21.55 | 20.38 | 21.35 | 722,621 | +1.03(+5.07%) |
May 07, 2025 | 20.23 | 20.75 | 19.91 | 20.32 | 713,303 | +0.18(+0.89%) |
May 06, 2025 | 21.17 | 21.17 | 20.08 | 20.14 | 648,136 | -0.89(-4.23%) |
May 05, 2025 | 20.89 | 21.71 | 20.58 | 21.03 | 464,491 | -0.13(-0.61%) |
May 02, 2025 | 21.08 | 21.50 | 20.70 | 21.16 | 485,575 | +0.50(+2.42%) |