Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 28.03 | 29.47 | 27.91 | 29.55 | 1,123,974 | +1.68(+6.03%) |
Jul 01, 2025 | 26.98 | 28.24 | 26.68 | 27.87 | 1,436,357 | +1.02(+3.80%) |
Jun 30, 2025 | 27.11 | 27.50 | 26.77 | 26.85 | 1,030,788 | -0.34(-1.25%) |
Jun 27, 2025 | 26.28 | 27.22 | 25.85 | 27.19 | 2,536,387 | +0.84(+3.19%) |
Jun 26, 2025 | 27.00 | 27.12 | 26.32 | 26.35 | 1,261,700 | -0.51(-1.90%) |
Jun 25, 2025 | 26.89 | 27.33 | 26.57 | 26.86 | 713,694 | -0.01(-0.04%) |
Jun 24, 2025 | 26.52 | 26.99 | 26.30 | 26.87 | 1,035,744 | -0.03(-0.11%) |
Jun 23, 2025 | 27.53 | 27.95 | 26.80 | 26.90 | 963,406 | -0.61(-2.22%) |
Jun 20, 2025 | 27.41 | 27.76 | 26.95 | 27.51 | 1,312,553 | +0.10(+0.36%) |
Jun 18, 2025 | 28.16 | 28.48 | 27.14 | 27.41 | 1,279,876 | -0.87(-3.08%) |
Jun 17, 2025 | 27.76 | 28.60 | 27.40 | 28.28 | 1,262,655 | +0.61(+2.20%) |
Jun 16, 2025 | 26.73 | 28.03 | 26.73 | 27.67 | 1,165,274 | +0.72(+2.67%) |
Jun 13, 2025 | 25.92 | 27.00 | 25.54 | 26.95 | 952,397 | +1.27(+4.95%) |
Jun 12, 2025 | 25.42 | 25.97 | 25.00 | 25.68 | 695,007 | -0.13(-0.50%) |
Jun 11, 2025 | 24.99 | 25.86 | 24.80 | 25.81 | 998,518 | +1.09(+4.41%) |
Jun 10, 2025 | 24.20 | 24.96 | 24.13 | 24.72 | 1,052,646 | +0.90(+3.78%) |
Jun 09, 2025 | 23.80 | 24.19 | 23.39 | 23.82 | 614,482 | +0.35(+1.49%) |
Jun 06, 2025 | 23.50 | 23.80 | 23.17 | 23.47 | 581,963 | +0.25(+1.08%) |
Jun 05, 2025 | 23.55 | 23.57 | 23.00 | 23.22 | 942,555 | -0.19(-0.81%) |
Jun 04, 2025 | 23.64 | 24.01 | 22.93 | 23.41 | 880,712 | -0.34(-1.43%) |
Jun 03, 2025 | 23.34 | 24.20 | 23.06 | 23.75 | 695,652 | +0.49(+2.11%) |
Jun 02, 2025 | 23.82 | 23.82 | 22.63 | 23.26 | 720,497 | -0.13(-0.56%) |
May 30, 2025 | 23.39 | 24.17 | 23.18 | 23.39 | 992,543 | -0.11(-0.47%) |
May 29, 2025 | 23.10 | 23.54 | 22.93 | 23.50 | 712,938 | +0.46(+2.00%) |
May 28, 2025 | 23.78 | 23.82 | 22.95 | 23.04 | 1,077,701 | -0.82(-3.44%) |
May 27, 2025 | 23.65 | 24.13 | 23.56 | 23.86 | 1,207,955 | +0.36(+1.53%) |
May 23, 2025 | 23.49 | 23.57 | 22.86 | 23.50 | 1,034,034 | -0.39(-1.63%) |
May 22, 2025 | 22.06 | 24.08 | 22.00 | 23.89 | 1,263,911 | +1.63(+7.32%) |
May 21, 2025 | 23.07 | 23.16 | 22.20 | 22.26 | 882,703 | -0.98(-4.22%) |
May 20, 2025 | 23.98 | 23.98 | 23.14 | 23.24 | 527,638 | -0.74(-3.09%) |
May 19, 2025 | 23.59 | 24.02 | 23.40 | 23.98 | 774,216 | +0.01(+0.04%) |
May 16, 2025 | 24.43 | 24.59 | 23.82 | 23.97 | 948,909 | -0.39(-1.60%) |
May 15, 2025 | 23.04 | 24.37 | 23.04 | 24.36 | 985,789 | +0.92(+3.92%) |
May 14, 2025 | 22.75 | 23.59 | 22.46 | 23.44 | 1,176,583 | +0.45(+1.96%) |
May 13, 2025 | 22.38 | 23.20 | 22.27 | 22.99 | 937,447 | +0.94(+4.26%) |
May 12, 2025 | 22.00 | 22.73 | 21.78 | 22.05 | 1,115,686 | +0.71(+3.33%) |
May 09, 2025 | 21.26 | 21.46 | 20.90 | 21.34 | 977,097 | +0.29(+1.38%) |
May 08, 2025 | 20.78 | 21.36 | 20.69 | 21.05 | 847,886 | +0.42(+2.04%) |
May 07, 2025 | 20.87 | 20.93 | 20.30 | 20.63 | 857,868 | -0.19(-0.91%) |
May 06, 2025 | 20.38 | 21.11 | 20.24 | 20.82 | 1,147,064 | +0.61(+3.02%) |
May 05, 2025 | 20.19 | 20.87 | 20.10 | 20.21 | 1,351,170 | +0.01(+0.05%) |
May 02, 2025 | 19.60 | 20.24 | 19.50 | 20.20 | 1,011,735 | +0.85(+4.39%) |