Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 17.42 | 17.73 | 16.99 | 17.08 | 2,622,899 | -0.16(-0.93%) |
Jul 01, 2025 | 17.33 | 18.13 | 16.05 | 17.24 | 4,390,006 | -1.40(-7.51%) |
Jun 30, 2025 | 18.95 | 19.23 | 18.57 | 18.64 | 1,250,813 | -0.30(-1.58%) |
Jun 27, 2025 | 19.12 | 19.31 | 18.54 | 18.94 | 1,657,418 | -0.17(-0.89%) |
Jun 26, 2025 | 19.52 | 19.52 | 18.94 | 19.11 | 1,067,748 | -0.31(-1.60%) |
Jun 25, 2025 | 20.28 | 20.41 | 18.84 | 19.42 | 2,066,990 | -0.76(-3.77%) |
Jun 24, 2025 | 20.41 | 21.18 | 19.82 | 20.18 | 1,446,270 | -0.04(-0.20%) |
Jun 23, 2025 | 20.02 | 20.68 | 19.78 | 20.22 | 1,328,917 | +0.00(+0.00%) |
Jun 20, 2025 | 20.69 | 20.95 | 20.05 | 20.22 | 1,120,610 | -0.19(-0.91%) |
Jun 18, 2025 | 20.04 | 20.58 | 19.72 | 20.41 | 845,491 | +0.34(+1.67%) |
Jun 17, 2025 | 19.69 | 20.78 | 19.62 | 20.07 | 1,178,502 | +0.03(+0.15%) |
Jun 16, 2025 | 20.76 | 20.94 | 19.86 | 20.04 | 1,122,153 | -0.72(-3.47%) |
Jun 13, 2025 | 20.34 | 21.23 | 20.32 | 20.76 | 1,123,964 | -0.16(-0.76%) |
Jun 12, 2025 | 21.39 | 21.41 | 20.46 | 20.92 | 1,089,293 | -0.63(-2.92%) |
Jun 11, 2025 | 22.56 | 22.56 | 21.32 | 21.55 | 1,577,764 | -0.89(-3.97%) |
Jun 10, 2025 | 20.52 | 22.59 | 20.38 | 22.44 | 2,300,872 | +2.21(+10.92%) |
Jun 09, 2025 | 20.98 | 20.98 | 20.19 | 20.23 | 1,231,332 | -0.55(-2.65%) |
Jun 06, 2025 | 20.95 | 21.27 | 20.61 | 20.78 | 1,005,781 | +0.12(+0.58%) |
Jun 05, 2025 | 20.35 | 20.83 | 20.20 | 20.66 | 1,101,451 | +0.48(+2.38%) |
Jun 04, 2025 | 20.63 | 20.83 | 19.84 | 20.18 | 1,327,514 | -0.45(-2.18%) |
Jun 03, 2025 | 20.33 | 21.08 | 19.71 | 20.63 | 1,569,580 | +0.41(+2.03%) |
Jun 02, 2025 | 19.80 | 20.23 | 19.52 | 20.22 | 2,021,243 | +0.40(+2.02%) |
May 30, 2025 | 21.55 | 21.55 | 19.71 | 19.82 | 1,585,725 | -1.46(-6.86%) |
May 29, 2025 | 21.31 | 21.60 | 21.12 | 21.28 | 1,684,230 | +0.13(+0.61%) |
May 28, 2025 | 21.51 | 21.98 | 21.13 | 21.15 | 1,296,817 | -0.33(-1.54%) |
May 27, 2025 | 21.17 | 21.90 | 20.97 | 21.48 | 1,448,510 | +0.76(+3.67%) |
May 23, 2025 | 20.22 | 20.77 | 20.22 | 20.72 | 945,484 | +0.08(+0.39%) |
May 22, 2025 | 21.58 | 21.63 | 20.56 | 20.64 | 1,502,895 | -1.01(-4.67%) |
May 21, 2025 | 23.20 | 23.57 | 21.46 | 21.65 | 1,352,286 | -1.87(-7.95%) |
May 20, 2025 | 22.68 | 23.73 | 22.51 | 23.52 | 1,911,243 | +0.79(+3.48%) |
May 19, 2025 | 22.58 | 22.98 | 22.25 | 22.73 | 998,052 | -0.35(-1.52%) |
May 16, 2025 | 22.70 | 23.08 | 22.53 | 23.08 | 1,111,898 | +0.38(+1.67%) |
May 15, 2025 | 22.85 | 22.98 | 22.28 | 22.70 | 1,111,547 | -0.15(-0.66%) |
May 14, 2025 | 23.13 | 23.50 | 22.74 | 22.85 | 1,401,350 | -0.28(-1.21%) |
May 13, 2025 | 23.56 | 23.56 | 23.05 | 23.13 | 1,464,168 | -0.32(-1.36%) |
May 12, 2025 | 23.78 | 24.00 | 23.22 | 23.45 | 2,399,899 | +0.47(+2.05%) |
May 09, 2025 | 22.89 | 23.54 | 22.77 | 22.98 | 1,043,068 | +0.24(+1.06%) |
May 08, 2025 | 22.26 | 23.29 | 22.23 | 22.74 | 1,661,288 | +0.48(+2.16%) |
May 07, 2025 | 21.36 | 22.51 | 21.28 | 22.26 | 1,473,406 | +0.94(+4.41%) |
May 06, 2025 | 21.15 | 22.24 | 21.01 | 21.32 | 2,578,506 | +0.03(+0.14%) |
May 05, 2025 | 21.47 | 21.80 | 20.86 | 21.29 | 1,107,133 | -0.19(-0.88%) |
May 02, 2025 | 20.25 | 21.64 | 19.90 | 21.48 | 1,993,045 | +1.50(+7.51%) |