Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 23.90 | 24.10 | 23.75 | 23.95 | 6,421,969 | +0.27(+1.14%) |
Jul 01, 2025 | 24.15 | 24.50 | 23.68 | 23.68 | 8,297,733 | -0.71(-2.91%) |
Jun 30, 2025 | 23.64 | 24.40 | 23.61 | 24.39 | 10,421,790 | +0.80(+3.39%) |
Jun 27, 2025 | 23.99 | 24.26 | 23.46 | 23.59 | 11,696,844 | -0.29(-1.21%) |
Jun 26, 2025 | 23.40 | 24.06 | 23.30 | 23.88 | 8,765,902 | +0.33(+1.40%) |
Jun 25, 2025 | 23.38 | 23.69 | 23.05 | 23.55 | 9,830,689 | +0.26(+1.12%) |
Jun 24, 2025 | 23.03 | 23.33 | 22.85 | 23.29 | 11,731,376 | +0.47(+2.06%) |
Jun 23, 2025 | 23.03 | 23.33 | 22.45 | 22.82 | 12,105,067 | -0.64(-2.73%) |
Jun 20, 2025 | 23.52 | 23.73 | 23.13 | 23.46 | 19,994,220 | +0.02(+0.09%) |
Jun 18, 2025 | 23.07 | 23.95 | 22.93 | 23.44 | 14,712,167 | +0.45(+1.96%) |
Jun 17, 2025 | 23.00 | 23.78 | 22.79 | 22.99 | 24,781,704 | -0.33(-1.42%) |
Jun 16, 2025 | 22.77 | 23.46 | 22.41 | 23.32 | 31,359,944 | +1.18(+5.33%) |
Jun 13, 2025 | 22.18 | 23.15 | 22.10 | 22.14 | 61,023,400 | +0.00(+0.00%) |
Jun 12, 2025 | 23.57 | 24.30 | 21.54 | 22.14 | 172,481,488 | -6.41(-22.45%) |
Jun 11, 2025 | 29.02 | 29.41 | 28.42 | 28.55 | 17,823,480 | -1.60(-5.31%) |
Jun 10, 2025 | 30.54 | 30.60 | 29.66 | 30.15 | 11,901,585 | -0.19(-0.63%) |
Jun 09, 2025 | 29.92 | 30.49 | 29.45 | 30.34 | 5,811,901 | +0.76(+2.57%) |
Jun 06, 2025 | 29.68 | 30.00 | 29.52 | 29.58 | 4,379,302 | +0.13(+0.44%) |
Jun 05, 2025 | 29.81 | 30.61 | 29.23 | 29.45 | 6,344,846 | -0.50(-1.67%) |
Jun 04, 2025 | 29.90 | 30.97 | 29.34 | 29.95 | 7,302,086 | -0.15(-0.50%) |
Jun 03, 2025 | 30.81 | 31.05 | 30.02 | 30.10 | 6,072,112 | -0.54(-1.76%) |
Jun 02, 2025 | 29.87 | 30.88 | 29.73 | 30.64 | 7,414,747 | +0.84(+2.82%) |
May 30, 2025 | 29.20 | 30.49 | 29.18 | 29.80 | 10,227,806 | +0.23(+0.78%) |
May 29, 2025 | 31.17 | 31.35 | 29.32 | 29.57 | 15,857,911 | -1.64(-5.25%) |
May 28, 2025 | 35.78 | 35.81 | 30.73 | 31.21 | 45,224,152 | -3.80(-10.85%) |
May 27, 2025 | 33.97 | 35.74 | 33.63 | 35.01 | 33,175,266 | +1.98(+5.99%) |
May 23, 2025 | 30.60 | 33.21 | 30.55 | 33.03 | 30,477,700 | +2.17(+7.03%) |
May 22, 2025 | 28.55 | 31.00 | 28.49 | 30.86 | 21,387,352 | +2.81(+10.02%) |
May 21, 2025 | 28.40 | 29.19 | 28.02 | 28.05 | 8,753,821 | -0.46(-1.61%) |
May 20, 2025 | 27.89 | 28.78 | 27.85 | 28.51 | 4,785,923 | +0.62(+2.22%) |
May 19, 2025 | 27.75 | 28.20 | 27.69 | 27.89 | 4,212,532 | -0.56(-1.97%) |
May 16, 2025 | 28.61 | 29.06 | 28.30 | 28.45 | 6,630,052 | -0.18(-0.63%) |
May 15, 2025 | 28.58 | 28.64 | 27.42 | 28.63 | 9,343,071 | -0.10(-0.35%) |
May 14, 2025 | 28.48 | 29.39 | 28.30 | 28.73 | 14,543,990 | +0.34(+1.20%) |
May 13, 2025 | 28.05 | 28.86 | 28.05 | 28.39 | 10,354,971 | +0.34(+1.21%) |
May 12, 2025 | 28.06 | 28.18 | 27.29 | 28.05 | 7,375,552 | +0.51(+1.85%) |
May 09, 2025 | 26.78 | 27.73 | 26.76 | 27.54 | 7,795,219 | +0.76(+2.84%) |
May 08, 2025 | 26.30 | 26.99 | 26.18 | 26.78 | 6,506,238 | +0.77(+2.96%) |
May 07, 2025 | 26.19 | 26.34 | 25.88 | 26.01 | 4,378,502 | -0.03(-0.12%) |
May 06, 2025 | 26.44 | 26.50 | 25.66 | 26.04 | 5,858,878 | -0.56(-2.11%) |
May 05, 2025 | 27.33 | 27.41 | 26.35 | 26.60 | 7,126,532 | -0.88(-3.20%) |
May 02, 2025 | 27.70 | 27.92 | 27.15 | 27.48 | 5,579,875 | +0.05(+0.18%) |