Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 21.07 | 21.16 | 20.66 | 20.77 | 448,748 | -0.36(-1.70%) |
Jul 01, 2025 | 20.82 | 21.63 | 20.47 | 21.13 | 623,006 | +0.22(+1.05%) |
Jun 30, 2025 | 20.47 | 21.14 | 20.42 | 20.91 | 677,666 | +0.56(+2.75%) |
Jun 27, 2025 | 20.34 | 20.50 | 20.01 | 20.35 | 1,052,711 | +0.03(+0.15%) |
Jun 26, 2025 | 20.24 | 20.50 | 19.88 | 20.32 | 700,298 | +0.08(+0.40%) |
Jun 25, 2025 | 20.59 | 20.70 | 20.19 | 20.24 | 488,520 | -0.30(-1.46%) |
Jun 24, 2025 | 20.43 | 20.71 | 20.14 | 20.54 | 577,170 | +0.43(+2.14%) |
Jun 23, 2025 | 19.86 | 20.17 | 19.32 | 20.11 | 542,194 | +0.38(+1.93%) |
Jun 20, 2025 | 20.25 | 20.25 | 19.62 | 19.73 | 733,277 | -0.34(-1.69%) |
Jun 18, 2025 | 20.51 | 20.75 | 19.99 | 20.07 | 483,433 | -0.48(-2.34%) |
Jun 17, 2025 | 20.42 | 20.78 | 20.24 | 20.55 | 775,457 | -0.05(-0.24%) |
Jun 16, 2025 | 20.41 | 20.69 | 20.23 | 20.60 | 911,553 | +0.30(+1.48%) |
Jun 13, 2025 | 20.29 | 20.59 | 20.07 | 20.30 | 478,204 | -0.49(-2.36%) |
Jun 12, 2025 | 21.27 | 21.46 | 20.73 | 20.79 | 695,716 | -0.50(-2.35%) |
Jun 11, 2025 | 22.53 | 22.59 | 21.10 | 21.29 | 798,974 | -1.17(-5.21%) |
Jun 10, 2025 | 22.00 | 22.50 | 21.88 | 22.46 | 398,906 | +0.58(+2.65%) |
Jun 09, 2025 | 22.05 | 22.27 | 21.79 | 21.88 | 412,661 | +0.16(+0.74%) |
Jun 06, 2025 | 21.94 | 22.04 | 21.53 | 21.72 | 418,106 | -0.14(-0.64%) |
Jun 05, 2025 | 22.21 | 22.50 | 21.71 | 21.86 | 443,858 | -0.16(-0.73%) |
Jun 04, 2025 | 22.06 | 22.48 | 21.67 | 22.02 | 794,989 | -0.09(-0.41%) |
Jun 03, 2025 | 21.13 | 22.11 | 20.67 | 22.11 | 1,092,700 | +0.41(+1.89%) |
Jun 02, 2025 | 21.78 | 22.00 | 21.20 | 21.70 | 521,171 | -0.13(-0.60%) |
May 30, 2025 | 21.49 | 22.02 | 21.28 | 21.83 | 949,905 | +0.26(+1.21%) |
May 29, 2025 | 21.68 | 21.78 | 21.25 | 21.57 | 515,839 | +0.13(+0.61%) |
May 28, 2025 | 21.64 | 21.83 | 21.26 | 21.44 | 809,948 | -0.07(-0.33%) |
May 27, 2025 | 21.70 | 22.25 | 21.30 | 21.51 | 842,001 | +0.19(+0.89%) |
May 23, 2025 | 21.11 | 21.62 | 21.11 | 21.32 | 675,218 | -0.37(-1.71%) |
May 22, 2025 | 21.57 | 21.87 | 21.21 | 21.69 | 659,065 | +0.14(+0.65%) |
May 21, 2025 | 22.23 | 22.48 | 21.40 | 21.55 | 977,620 | -0.99(-4.39%) |
May 20, 2025 | 23.03 | 23.05 | 22.35 | 22.54 | 1,218,238 | -0.60(-2.59%) |
May 19, 2025 | 23.40 | 23.55 | 23.09 | 23.14 | 553,464 | -0.76(-3.18%) |
May 16, 2025 | 23.95 | 24.00 | 23.70 | 23.90 | 620,906 | +0.15(+0.63%) |
May 15, 2025 | 24.07 | 24.36 | 23.55 | 23.75 | 832,439 | -0.45(-1.86%) |
May 14, 2025 | 24.40 | 24.90 | 24.15 | 24.20 | 715,630 | -0.18(-0.74%) |
May 13, 2025 | 24.55 | 24.90 | 23.91 | 24.38 | 984,215 | -0.11(-0.45%) |
May 12, 2025 | 25.15 | 25.48 | 24.31 | 24.49 | 1,087,107 | +0.59(+2.47%) |
May 09, 2025 | 24.38 | 24.74 | 22.96 | 23.90 | 1,527,002 | +2.09(+9.58%) |
May 08, 2025 | 20.90 | 21.85 | 20.71 | 21.81 | 790,567 | +1.17(+5.67%) |
May 07, 2025 | 20.92 | 20.98 | 20.37 | 20.64 | 1,115,618 | -0.13(-0.63%) |
May 06, 2025 | 20.76 | 21.20 | 20.34 | 20.77 | 602,451 | -0.37(-1.75%) |
May 05, 2025 | 21.25 | 21.71 | 20.77 | 21.14 | 415,287 | -0.30(-1.40%) |
May 02, 2025 | 21.32 | 21.84 | 21.06 | 21.44 | 467,512 | +0.39(+1.85%) |