Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 23.07 | 23.99 | 23.05 | 23.79 | 445,323 | +0.65(+2.81%) |
Jul 01, 2025 | 23.32 | 23.55 | 22.86 | 23.14 | 482,946 | -0.41(-1.74%) |
Jun 30, 2025 | 23.63 | 23.72 | 23.09 | 23.55 | 508,984 | +0.01(+0.04%) |
Jun 27, 2025 | 23.55 | 24.07 | 23.27 | 23.54 | 1,018,733 | +0.13(+0.56%) |
Jun 26, 2025 | 23.47 | 23.61 | 22.93 | 23.41 | 451,420 | +0.20(+0.86%) |
Jun 25, 2025 | 23.71 | 24.01 | 23.08 | 23.21 | 493,290 | -0.57(-2.40%) |
Jun 24, 2025 | 24.16 | 24.33 | 23.70 | 23.78 | 503,861 | -0.01(-0.04%) |
Jun 23, 2025 | 23.02 | 23.83 | 22.80 | 23.79 | 517,668 | +0.31(+1.32%) |
Jun 20, 2025 | 24.20 | 24.56 | 23.45 | 23.48 | 655,006 | -0.36(-1.51%) |
Jun 18, 2025 | 23.43 | 24.18 | 23.22 | 23.84 | 587,148 | +0.51(+2.19%) |
Jun 17, 2025 | 23.11 | 23.43 | 22.73 | 23.33 | 525,065 | -0.05(-0.21%) |
Jun 16, 2025 | 22.14 | 23.57 | 21.95 | 23.38 | 666,314 | +1.43(+6.51%) |
Jun 13, 2025 | 21.79 | 22.42 | 21.59 | 21.95 | 575,658 | -0.24(-1.08%) |
Jun 12, 2025 | 21.90 | 22.26 | 21.61 | 22.19 | 467,036 | +0.26(+1.19%) |
Jun 11, 2025 | 21.93 | 22.34 | 21.68 | 21.93 | 634,492 | +0.13(+0.60%) |
Jun 10, 2025 | 21.24 | 21.98 | 21.08 | 21.80 | 857,766 | +0.61(+2.88%) |
Jun 09, 2025 | 20.16 | 21.95 | 20.16 | 21.19 | 950,020 | +1.29(+6.48%) |
Jun 06, 2025 | 20.05 | 20.11 | 19.63 | 19.90 | 403,435 | +0.17(+0.86%) |
Jun 05, 2025 | 19.58 | 20.18 | 19.27 | 19.73 | 603,502 | +0.11(+0.56%) |
Jun 04, 2025 | 19.00 | 19.78 | 18.81 | 19.62 | 556,358 | +0.67(+3.54%) |
Jun 03, 2025 | 18.60 | 19.07 | 18.33 | 18.95 | 476,775 | +0.38(+2.05%) |
Jun 02, 2025 | 18.19 | 19.07 | 17.91 | 18.57 | 843,446 | +0.11(+0.60%) |
May 30, 2025 | 18.53 | 18.61 | 18.07 | 18.46 | 652,480 | -0.25(-1.34%) |
May 29, 2025 | 19.03 | 19.10 | 18.54 | 18.71 | 467,766 | -0.19(-1.01%) |
May 28, 2025 | 19.08 | 19.25 | 18.60 | 18.90 | 484,775 | -0.22(-1.15%) |
May 27, 2025 | 18.50 | 19.32 | 18.50 | 19.12 | 542,261 | +0.86(+4.71%) |
May 23, 2025 | 18.21 | 18.47 | 18.00 | 18.26 | 430,481 | -0.23(-1.24%) |
May 22, 2025 | 18.20 | 18.57 | 18.03 | 18.49 | 508,376 | +0.18(+0.98%) |
May 21, 2025 | 19.00 | 19.07 | 18.14 | 18.31 | 653,574 | -0.86(-4.49%) |
May 20, 2025 | 18.32 | 19.31 | 18.18 | 19.17 | 702,918 | +0.79(+4.30%) |
May 19, 2025 | 18.10 | 18.39 | 17.76 | 18.38 | 666,764 | +0.03(+0.16%) |
May 16, 2025 | 18.58 | 18.84 | 18.32 | 18.35 | 659,576 | -0.31(-1.66%) |
May 15, 2025 | 18.69 | 18.84 | 18.30 | 18.66 | 442,688 | +0.00(+0.00%) |
May 14, 2025 | 18.85 | 19.35 | 18.53 | 18.66 | 646,422 | -0.26(-1.37%) |
May 13, 2025 | 19.37 | 19.55 | 18.62 | 18.92 | 833,688 | -0.13(-0.68%) |
May 12, 2025 | 18.27 | 19.07 | 18.01 | 19.05 | 1,287,698 | +1.46(+8.33%) |
May 09, 2025 | 19.15 | 19.28 | 17.24 | 17.59 | 1,977,337 | -2.61(-12.90%) |
May 08, 2025 | 20.66 | 20.66 | 19.77 | 20.19 | 514,528 | +0.08(+0.40%) |
May 07, 2025 | 19.87 | 20.68 | 19.87 | 20.11 | 379,341 | +0.26(+1.31%) |
May 06, 2025 | 19.55 | 19.94 | 19.51 | 19.85 | 246,709 | -0.04(-0.20%) |
May 05, 2025 | 20.12 | 20.22 | 19.80 | 19.89 | 338,012 | -0.51(-2.50%) |
May 02, 2025 | 19.88 | 20.70 | 19.74 | 20.40 | 461,907 | +0.72(+3.66%) |