Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 20.30 | 20.60 | 19.95 | 20.55 | 3,271,885 | +0.33(+1.63%) |
Jul 01, 2025 | 19.73 | 20.36 | 19.63 | 20.22 | 3,217,770 | +0.50(+2.54%) |
Jun 30, 2025 | 19.77 | 19.82 | 19.46 | 19.72 | 2,165,897 | -0.08(-0.40%) |
Jun 27, 2025 | 19.64 | 19.84 | 19.47 | 19.80 | 4,113,136 | +0.33(+1.69%) |
Jun 26, 2025 | 19.17 | 19.50 | 19.15 | 19.47 | 2,335,110 | +0.31(+1.62%) |
Jun 25, 2025 | 19.48 | 19.49 | 19.09 | 19.16 | 5,135,553 | -0.30(-1.54%) |
Jun 24, 2025 | 19.21 | 19.53 | 18.90 | 19.46 | 2,801,774 | +0.34(+1.78%) |
Jun 23, 2025 | 18.93 | 19.19 | 18.66 | 19.12 | 2,367,760 | +0.06(+0.31%) |
Jun 20, 2025 | 19.07 | 19.15 | 18.72 | 19.06 | 6,495,304 | +0.09(+0.47%) |
Jun 18, 2025 | 18.85 | 19.20 | 18.85 | 18.97 | 2,394,196 | +0.12(+0.64%) |
Jun 17, 2025 | 19.23 | 19.23 | 18.69 | 18.85 | 2,938,582 | -0.48(-2.48%) |
Jun 16, 2025 | 19.14 | 19.36 | 18.82 | 19.33 | 2,488,088 | +0.53(+2.82%) |
Jun 13, 2025 | 19.09 | 19.27 | 18.68 | 18.80 | 1,885,675 | -0.50(-2.59%) |
Jun 12, 2025 | 19.19 | 19.60 | 19.09 | 19.30 | 2,105,619 | +0.05(+0.26%) |
Jun 11, 2025 | 19.38 | 19.50 | 19.15 | 19.25 | 1,590,978 | -0.04(-0.21%) |
Jun 10, 2025 | 19.06 | 19.39 | 19.06 | 19.29 | 1,921,108 | +0.23(+1.21%) |
Jun 09, 2025 | 18.93 | 19.27 | 18.90 | 19.06 | 2,147,789 | +0.20(+1.06%) |
Jun 06, 2025 | 18.63 | 18.89 | 18.53 | 18.86 | 1,821,232 | +0.33(+1.78%) |
Jun 05, 2025 | 18.62 | 18.84 | 18.50 | 18.53 | 2,191,415 | -0.13(-0.70%) |
Jun 04, 2025 | 18.73 | 18.98 | 18.52 | 18.66 | 2,493,780 | -0.08(-0.43%) |
Jun 03, 2025 | 18.54 | 18.87 | 18.25 | 18.74 | 2,681,289 | +0.17(+0.92%) |
Jun 02, 2025 | 18.89 | 18.91 | 18.39 | 18.57 | 3,310,206 | -0.37(-1.95%) |
May 30, 2025 | 19.32 | 19.32 | 18.79 | 18.94 | 3,835,123 | -0.45(-2.32%) |
May 29, 2025 | 19.04 | 19.39 | 18.98 | 19.39 | 2,694,076 | +0.36(+1.89%) |
May 28, 2025 | 19.49 | 19.50 | 18.98 | 19.03 | 3,373,753 | -0.46(-2.36%) |
May 27, 2025 | 19.16 | 19.50 | 18.91 | 19.49 | 3,228,840 | +0.48(+2.52%) |
May 23, 2025 | 18.90 | 19.20 | 18.88 | 19.01 | 2,876,274 | -0.43(-2.21%) |
May 22, 2025 | 19.29 | 19.48 | 19.23 | 19.44 | 2,731,768 | +0.12(+0.62%) |
May 21, 2025 | 19.52 | 19.69 | 19.32 | 19.32 | 2,511,449 | -0.51(-2.57%) |
May 20, 2025 | 20.03 | 20.15 | 19.72 | 19.83 | 2,492,977 | -0.17(-0.85%) |
May 19, 2025 | 19.80 | 20.28 | 19.78 | 20.00 | 3,930,756 | -0.10(-0.50%) |
May 16, 2025 | 20.05 | 20.27 | 20.00 | 20.10 | 4,265,510 | -0.02(-0.10%) |
May 15, 2025 | 19.88 | 20.20 | 19.79 | 20.12 | 5,071,150 | +0.34(+1.72%) |
May 14, 2025 | 19.58 | 19.80 | 19.46 | 19.78 | 5,365,729 | +0.11(+0.56%) |
May 13, 2025 | 19.10 | 19.80 | 18.91 | 19.67 | 8,023,598 | +0.67(+3.53%) |
May 12, 2025 | 18.48 | 19.15 | 18.44 | 19.00 | 6,825,476 | +1.76(+10.21%) |
May 09, 2025 | 17.38 | 17.50 | 17.17 | 17.24 | 3,028,029 | -0.03(-0.17%) |
May 08, 2025 | 17.59 | 17.73 | 16.51 | 17.27 | 7,660,926 | -0.16(-0.92%) |
May 07, 2025 | 16.84 | 17.52 | 16.66 | 17.43 | 8,259,624 | +0.78(+4.68%) |
May 06, 2025 | 15.98 | 16.94 | 15.75 | 16.65 | 7,798,739 | +0.45(+2.78%) |
May 05, 2025 | 16.13 | 16.43 | 16.11 | 16.20 | 5,680,336 | -0.18(-1.10%) |
May 02, 2025 | 16.15 | 16.42 | 15.97 | 16.38 | 5,878,082 | +0.51(+3.21%) |