Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 21.99 | 22.06 | 21.66 | 22.03 | 3,517,010 | +0.18(+0.82%) |
Jul 01, 2025 | 21.07 | 22.25 | 21.02 | 21.85 | 4,381,698 | +0.78(+3.70%) |
Jun 30, 2025 | 20.94 | 21.18 | 20.86 | 21.07 | 2,447,274 | +0.05(+0.24%) |
Jun 27, 2025 | 21.23 | 21.29 | 20.86 | 21.02 | 5,079,346 | -0.14(-0.66%) |
Jun 26, 2025 | 21.30 | 21.45 | 21.04 | 21.16 | 4,180,630 | -0.04(-0.19%) |
Jun 25, 2025 | 21.33 | 21.41 | 21.04 | 21.20 | 3,496,607 | -0.37(-1.72%) |
Jun 24, 2025 | 21.69 | 21.82 | 21.52 | 21.57 | 2,964,401 | +0.02(+0.09%) |
Jun 23, 2025 | 21.04 | 21.57 | 20.91 | 21.55 | 2,968,830 | +0.41(+1.94%) |
Jun 20, 2025 | 21.33 | 21.48 | 21.09 | 21.14 | 4,330,491 | -0.12(-0.56%) |
Jun 18, 2025 | 21.16 | 21.65 | 21.16 | 21.26 | 3,991,513 | +0.04(+0.19%) |
Jun 17, 2025 | 21.35 | 21.54 | 21.20 | 21.22 | 3,076,372 | -0.31(-1.44%) |
Jun 16, 2025 | 21.29 | 21.57 | 20.97 | 21.53 | 4,018,447 | +0.43(+2.04%) |
Jun 13, 2025 | 21.29 | 21.58 | 21.07 | 21.10 | 3,302,157 | -0.46(-2.13%) |
Jun 12, 2025 | 21.55 | 21.75 | 21.30 | 21.56 | 6,133,738 | -0.18(-0.82%) |
Jun 11, 2025 | 22.37 | 22.37 | 21.59 | 21.74 | 3,826,898 | -0.63(-2.80%) |
Jun 10, 2025 | 22.23 | 22.53 | 22.18 | 22.37 | 3,231,427 | +0.24(+1.08%) |
Jun 09, 2025 | 22.24 | 22.39 | 22.04 | 22.13 | 2,535,419 | -0.01(-0.05%) |
Jun 06, 2025 | 22.21 | 22.32 | 21.90 | 22.14 | 1,909,918 | +0.14(+0.63%) |
Jun 05, 2025 | 22.01 | 22.05 | 21.69 | 22.00 | 2,553,110 | +0.13(+0.59%) |
Jun 04, 2025 | 22.15 | 22.23 | 21.86 | 21.87 | 2,144,196 | -0.26(-1.17%) |
Jun 03, 2025 | 21.70 | 22.23 | 21.53 | 22.13 | 2,979,820 | +0.33(+1.51%) |
Jun 02, 2025 | 22.06 | 22.21 | 21.57 | 21.80 | 3,100,611 | -0.31(-1.40%) |
May 30, 2025 | 22.07 | 22.19 | 21.95 | 22.11 | 3,610,232 | -0.08(-0.36%) |
May 29, 2025 | 22.37 | 22.47 | 22.00 | 22.19 | 2,715,554 | -0.07(-0.31%) |
May 28, 2025 | 22.76 | 22.80 | 22.14 | 22.26 | 3,900,085 | -0.57(-2.49%) |
May 27, 2025 | 22.68 | 22.96 | 22.58 | 22.82 | 3,097,473 | +0.35(+1.55%) |
May 23, 2025 | 22.29 | 22.68 | 22.24 | 22.48 | 3,191,779 | -0.03(-0.13%) |
May 22, 2025 | 22.51 | 22.75 | 22.49 | 22.51 | 3,476,292 | -0.19(-0.83%) |
May 21, 2025 | 22.86 | 23.01 | 22.68 | 22.69 | 1,960,497 | -0.46(-1.98%) |
May 20, 2025 | 23.40 | 23.43 | 23.14 | 23.15 | 1,860,409 | -0.25(-1.06%) |
May 19, 2025 | 23.21 | 23.48 | 23.08 | 23.40 | 1,686,774 | -0.03(-0.13%) |
May 16, 2025 | 23.15 | 23.51 | 22.94 | 23.43 | 2,671,116 | +0.23(+0.99%) |
May 15, 2025 | 22.97 | 23.39 | 22.97 | 23.20 | 2,885,592 | +0.21(+0.91%) |
May 14, 2025 | 23.07 | 23.29 | 22.65 | 22.99 | 3,987,139 | -0.14(-0.60%) |
May 13, 2025 | 22.98 | 23.33 | 22.86 | 23.13 | 3,204,248 | +0.19(+0.82%) |
May 12, 2025 | 22.69 | 23.07 | 22.51 | 22.94 | 3,893,042 | +0.77(+3.45%) |
May 09, 2025 | 22.13 | 22.51 | 22.03 | 22.18 | 2,179,242 | -0.04(-0.18%) |
May 08, 2025 | 21.80 | 22.39 | 21.73 | 22.22 | 4,062,088 | +0.48(+2.20%) |
May 07, 2025 | 21.95 | 22.09 | 21.69 | 21.74 | 2,715,980 | -0.23(-1.04%) |
May 06, 2025 | 21.98 | 22.14 | 21.01 | 21.97 | 4,021,880 | -0.04(-0.18%) |
May 05, 2025 | 21.64 | 22.38 | 21.64 | 22.01 | 5,044,575 | +0.31(+1.42%) |
May 02, 2025 | 21.64 | 22.05 | 21.30 | 21.70 | 7,779,405 | +0.44(+2.06%) |