Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 24.37 | 25.02 | 24.36 | 24.74 | 1,336,047 | +0.29(+1.19%) |
Jun 30, 2025 | 24.01 | 24.52 | 23.93 | 24.45 | 1,118,318 | +0.54(+2.26%) |
Jun 27, 2025 | 23.52 | 23.93 | 23.37 | 23.91 | 1,839,596 | +0.52(+2.22%) |
Jun 26, 2025 | 22.85 | 23.43 | 22.63 | 23.39 | 898,232 | +0.56(+2.45%) |
Jun 25, 2025 | 22.86 | 23.06 | 22.61 | 22.83 | 621,428 | -0.06(-0.26%) |
Jun 24, 2025 | 22.69 | 23.09 | 22.56 | 22.89 | 471,430 | +0.28(+1.24%) |
Jun 23, 2025 | 22.27 | 22.62 | 22.10 | 22.61 | 415,717 | +0.33(+1.48%) |
Jun 20, 2025 | 22.25 | 22.39 | 22.09 | 22.28 | 871,580 | +0.17(+0.77%) |
Jun 18, 2025 | 22.32 | 22.51 | 22.09 | 22.11 | 572,935 | -0.19(-0.85%) |
Jun 17, 2025 | 22.61 | 22.75 | 22.22 | 22.30 | 465,036 | -0.55(-2.41%) |
Jun 16, 2025 | 23.10 | 23.11 | 22.70 | 22.85 | 532,204 | -0.05(-0.22%) |
Jun 13, 2025 | 23.16 | 23.37 | 22.84 | 22.90 | 573,892 | -0.54(-2.30%) |
Jun 12, 2025 | 23.93 | 23.93 | 23.42 | 23.44 | 673,195 | -0.66(-2.74%) |
Jun 11, 2025 | 23.79 | 24.41 | 23.76 | 24.10 | 843,016 | +0.33(+1.39%) |
Jun 10, 2025 | 23.76 | 23.93 | 23.58 | 23.77 | 765,878 | -0.03(-0.13%) |
Jun 09, 2025 | 23.69 | 23.87 | 23.38 | 23.80 | 612,052 | +0.17(+0.72%) |
Jun 06, 2025 | 23.98 | 24.09 | 23.53 | 23.63 | 660,626 | -0.06(-0.25%) |
Jun 05, 2025 | 23.69 | 23.82 | 23.47 | 23.69 | 778,953 | -0.04(-0.17%) |
Jun 04, 2025 | 23.57 | 23.80 | 23.26 | 23.73 | 967,231 | +0.13(+0.55%) |
Jun 03, 2025 | 22.80 | 23.61 | 22.69 | 23.60 | 873,949 | +0.80(+3.51%) |
Jun 02, 2025 | 22.79 | 22.96 | 22.55 | 22.80 | 697,074 | -0.13(-0.57%) |
May 30, 2025 | 22.69 | 23.00 | 22.51 | 22.93 | 891,992 | +0.06(+0.26%) |
May 29, 2025 | 22.90 | 22.95 | 22.59 | 22.87 | 729,011 | +0.07(+0.31%) |
May 28, 2025 | 22.75 | 22.94 | 22.68 | 22.80 | 865,459 | +0.05(+0.22%) |
May 27, 2025 | 22.37 | 22.82 | 22.20 | 22.75 | 711,749 | +0.65(+2.94%) |
May 23, 2025 | 21.95 | 22.23 | 21.84 | 22.10 | 602,523 | -0.31(-1.38%) |
May 22, 2025 | 22.16 | 22.57 | 22.03 | 22.41 | 796,099 | +0.29(+1.31%) |
May 21, 2025 | 22.22 | 22.50 | 22.01 | 22.12 | 601,059 | -0.35(-1.56%) |
May 20, 2025 | 22.48 | 22.51 | 22.31 | 22.47 | 651,949 | +0.01(+0.04%) |
May 19, 2025 | 22.15 | 22.50 | 22.10 | 22.46 | 520,396 | +0.17(+0.76%) |
May 16, 2025 | 22.37 | 22.45 | 22.24 | 22.29 | 428,099 | +0.00(+0.00%) |
May 15, 2025 | 22.35 | 22.54 | 22.18 | 22.29 | 422,686 | -0.05(-0.22%) |
May 14, 2025 | 22.31 | 22.49 | 22.22 | 22.34 | 608,129 | +0.01(+0.04%) |
May 13, 2025 | 22.48 | 22.50 | 22.22 | 22.33 | 791,878 | +0.14(+0.63%) |
May 12, 2025 | 22.62 | 22.86 | 21.89 | 22.19 | 1,208,935 | +0.23(+1.05%) |
May 09, 2025 | 21.73 | 21.97 | 21.62 | 21.96 | 1,558,159 | +0.19(+0.87%) |
May 08, 2025 | 20.79 | 22.42 | 20.54 | 21.77 | 2,474,816 | +2.60(+13.56%) |
May 07, 2025 | 19.50 | 19.75 | 19.02 | 19.17 | 1,779,549 | -0.17(-0.88%) |
May 06, 2025 | 19.02 | 19.50 | 18.99 | 19.34 | 575,919 | +0.19(+0.99%) |
May 05, 2025 | 18.78 | 19.20 | 18.78 | 19.15 | 599,128 | +0.16(+0.84%) |
May 02, 2025 | 18.81 | 19.03 | 18.75 | 18.99 | 536,383 | +0.37(+1.99%) |