Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 25.65 | 26.62 | 25.55 | 26.56 | 3,507,254 | +0.97(+3.79%) |
Jun 27, 2025 | 25.45 | 25.69 | 25.16 | 25.59 | 3,609,350 | -0.55(-2.10%) |
Jun 26, 2025 | 26.23 | 26.44 | 25.93 | 26.14 | 5,343,661 | +0.03(+0.11%) |
Jun 25, 2025 | 25.73 | 26.16 | 25.67 | 26.11 | 3,017,626 | +0.26(+1.01%) |
Jun 24, 2025 | 25.98 | 26.06 | 25.08 | 25.85 | 3,909,680 | -0.89(-3.33%) |
Jun 23, 2025 | 26.52 | 27.20 | 26.48 | 26.74 | 1,900,137 | +0.29(+1.10%) |
Jun 20, 2025 | 26.47 | 27.09 | 26.41 | 26.45 | 5,842,665 | -0.25(-0.94%) |
Jun 18, 2025 | 26.79 | 26.93 | 26.61 | 26.70 | 2,504,112 | -0.13(-0.48%) |
Jun 17, 2025 | 26.87 | 27.06 | 26.52 | 26.83 | 3,310,908 | -0.04(-0.15%) |
Jun 16, 2025 | 27.13 | 27.46 | 26.61 | 26.87 | 4,878,577 | -0.66(-2.40%) |
Jun 13, 2025 | 27.89 | 27.91 | 27.43 | 27.53 | 3,728,241 | +0.03(+0.11%) |
Jun 12, 2025 | 27.64 | 27.97 | 27.43 | 27.50 | 3,086,009 | +0.35(+1.29%) |
Jun 11, 2025 | 26.83 | 27.28 | 26.79 | 27.15 | 2,161,264 | +0.34(+1.27%) |
Jun 10, 2025 | 27.30 | 27.41 | 26.36 | 26.81 | 3,542,312 | -0.40(-1.47%) |
Jun 09, 2025 | 26.75 | 27.22 | 26.59 | 27.21 | 2,468,130 | +0.55(+2.06%) |
Jun 06, 2025 | 26.96 | 27.21 | 26.39 | 26.66 | 5,252,589 | -0.34(-1.26%) |
Jun 05, 2025 | 27.70 | 27.96 | 26.85 | 27.00 | 4,058,266 | -0.10(-0.37%) |
Jun 04, 2025 | 27.12 | 27.21 | 26.80 | 27.10 | 3,031,951 | +0.19(+0.71%) |
Jun 03, 2025 | 26.95 | 27.08 | 26.61 | 26.91 | 4,060,930 | -0.44(-1.61%) |
Jun 02, 2025 | 26.49 | 27.52 | 26.38 | 27.35 | 6,733,504 | +1.46(+5.64%) |
May 30, 2025 | 25.69 | 26.14 | 25.50 | 25.89 | 6,032,758 | +0.22(+0.86%) |
May 29, 2025 | 25.79 | 25.93 | 25.44 | 25.67 | 1,961,285 | -0.05(-0.19%) |
May 28, 2025 | 25.90 | 26.09 | 25.58 | 25.72 | 2,116,417 | -0.01(-0.04%) |
May 27, 2025 | 25.97 | 26.38 | 25.70 | 25.73 | 3,024,616 | -0.51(-1.94%) |
May 23, 2025 | 26.33 | 26.49 | 25.97 | 26.24 | 3,043,268 | +0.56(+2.18%) |
May 22, 2025 | 26.00 | 26.13 | 25.55 | 25.68 | 3,571,732 | -0.42(-1.61%) |
May 21, 2025 | 25.60 | 26.29 | 25.60 | 26.10 | 4,329,634 | +0.57(+2.23%) |
May 20, 2025 | 25.05 | 25.62 | 24.98 | 25.53 | 3,102,103 | +0.45(+1.79%) |
May 19, 2025 | 24.97 | 25.17 | 24.85 | 25.08 | 2,440,358 | +0.58(+2.37%) |
May 16, 2025 | 23.90 | 24.52 | 23.82 | 24.50 | 3,065,432 | -0.04(-0.16%) |
May 15, 2025 | 24.14 | 24.56 | 23.79 | 24.54 | 4,083,621 | +0.73(+3.07%) |
May 14, 2025 | 24.11 | 24.29 | 23.75 | 23.81 | 5,023,574 | -0.96(-3.88%) |
May 13, 2025 | 24.88 | 24.94 | 24.42 | 24.77 | 3,777,551 | -0.11(-0.44%) |
May 12, 2025 | 25.84 | 25.84 | 24.72 | 24.88 | 4,819,669 | -2.17(-8.02%) |
May 09, 2025 | 27.09 | 27.15 | 26.45 | 27.05 | 3,655,347 | +0.44(+1.65%) |
May 08, 2025 | 26.96 | 27.06 | 26.41 | 26.61 | 3,320,224 | -0.53(-1.95%) |
May 07, 2025 | 26.66 | 27.20 | 26.42 | 27.14 | 3,214,062 | -0.10(-0.37%) |
May 06, 2025 | 26.33 | 27.29 | 26.13 | 27.24 | 6,107,884 | +1.54(+5.99%) |
May 05, 2025 | 25.61 | 25.71 | 25.09 | 25.70 | 5,632,102 | +0.98(+3.96%) |
May 02, 2025 | 26.02 | 26.36 | 24.66 | 24.72 | 5,293,576 | -1.01(-3.93%) |