Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 24.14 | 24.40 | 23.98 | 24.34 | 959,536 | +0.40(+1.67%) |
Jul 01, 2025 | 22.95 | 24.28 | 22.85 | 23.94 | 1,468,200 | +0.98(+4.27%) |
Jun 30, 2025 | 23.10 | 23.12 | 22.86 | 22.96 | 971,653 | -0.03(-0.13%) |
Jun 27, 2025 | 23.46 | 23.60 | 22.94 | 22.99 | 1,845,923 | -0.28(-1.20%) |
Jun 26, 2025 | 22.86 | 23.34 | 22.69 | 23.27 | 2,186,458 | +0.54(+2.38%) |
Jun 25, 2025 | 22.14 | 22.87 | 22.14 | 22.73 | 2,912,905 | +0.70(+3.18%) |
Jun 24, 2025 | 21.87 | 22.14 | 21.73 | 22.03 | 1,706,898 | +0.29(+1.33%) |
Jun 23, 2025 | 21.67 | 21.94 | 21.40 | 21.74 | 1,237,631 | -0.12(-0.55%) |
Jun 20, 2025 | 22.06 | 22.13 | 21.66 | 21.86 | 2,208,573 | -0.14(-0.64%) |
Jun 18, 2025 | 22.08 | 22.42 | 21.96 | 22.00 | 1,085,111 | -0.13(-0.59%) |
Jun 17, 2025 | 22.06 | 22.37 | 21.98 | 22.13 | 681,201 | -0.12(-0.54%) |
Jun 16, 2025 | 22.14 | 22.27 | 21.97 | 22.25 | 688,297 | +0.36(+1.64%) |
Jun 13, 2025 | 21.87 | 22.13 | 21.75 | 21.89 | 689,231 | -0.37(-1.66%) |
Jun 12, 2025 | 22.39 | 22.39 | 21.96 | 22.26 | 894,204 | -0.29(-1.29%) |
Jun 11, 2025 | 22.42 | 22.67 | 22.28 | 22.55 | 1,289,727 | +0.16(+0.71%) |
Jun 10, 2025 | 22.30 | 22.46 | 22.21 | 22.39 | 614,609 | +0.22(+0.99%) |
Jun 09, 2025 | 22.13 | 22.38 | 22.12 | 22.17 | 705,217 | +0.24(+1.09%) |
Jun 06, 2025 | 22.12 | 22.28 | 21.84 | 21.93 | 781,327 | +0.12(+0.55%) |
Jun 05, 2025 | 21.68 | 21.89 | 21.59 | 21.81 | 766,564 | +0.16(+0.74%) |
Jun 04, 2025 | 21.47 | 21.78 | 21.47 | 21.65 | 586,769 | +0.13(+0.60%) |
Jun 03, 2025 | 21.30 | 21.77 | 21.17 | 21.52 | 965,220 | +0.23(+1.08%) |
Jun 02, 2025 | 21.43 | 21.52 | 21.05 | 21.29 | 801,764 | -0.24(-1.11%) |
May 30, 2025 | 21.73 | 21.89 | 21.50 | 21.53 | 1,152,182 | -0.33(-1.51%) |
May 29, 2025 | 21.72 | 21.91 | 21.54 | 21.86 | 951,065 | +0.34(+1.58%) |
May 28, 2025 | 21.75 | 21.77 | 21.44 | 21.52 | 782,122 | -0.22(-1.01%) |
May 27, 2025 | 21.33 | 21.77 | 21.14 | 21.74 | 585,097 | +0.70(+3.33%) |
May 23, 2025 | 20.80 | 21.19 | 20.79 | 21.04 | 753,733 | -0.24(-1.13%) |
May 22, 2025 | 21.11 | 21.40 | 20.92 | 21.28 | 707,707 | +0.05(+0.24%) |
May 21, 2025 | 21.72 | 21.79 | 21.14 | 21.23 | 934,341 | -0.74(-3.37%) |
May 20, 2025 | 21.75 | 22.11 | 21.75 | 21.97 | 1,809,329 | +0.11(+0.50%) |
May 19, 2025 | 21.52 | 21.92 | 21.45 | 21.86 | 760,417 | +0.01(+0.05%) |
May 16, 2025 | 21.54 | 21.96 | 21.39 | 21.85 | 773,688 | +0.33(+1.53%) |
May 15, 2025 | 21.61 | 21.66 | 21.32 | 21.52 | 1,036,548 | -0.16(-0.74%) |
May 14, 2025 | 22.04 | 22.11 | 21.66 | 21.68 | 1,102,553 | -0.48(-2.17%) |
May 13, 2025 | 21.97 | 22.32 | 21.77 | 22.16 | 875,961 | +0.44(+2.03%) |
May 12, 2025 | 21.54 | 21.90 | 21.33 | 21.72 | 1,125,241 | +1.11(+5.38%) |
May 09, 2025 | 20.66 | 20.75 | 20.46 | 20.61 | 780,708 | +0.06(+0.29%) |
May 08, 2025 | 19.83 | 20.71 | 19.83 | 20.55 | 1,133,232 | +0.97(+4.96%) |
May 07, 2025 | 21.06 | 21.06 | 19.24 | 19.58 | 1,909,239 | -0.06(-0.30%) |
May 06, 2025 | 19.58 | 19.80 | 19.49 | 19.64 | 1,108,769 | -0.14(-0.70%) |
May 05, 2025 | 19.74 | 20.04 | 19.67 | 19.78 | 665,203 | -0.16(-0.80%) |
May 02, 2025 | 19.68 | 20.04 | 19.54 | 19.94 | 494,782 | +0.58(+3.02%) |