Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 21.76 | 22.11 | 21.24 | 21.97 | 1,782,371 | +0.58(+2.71%) |
Jul 01, 2025 | 20.00 | 21.88 | 19.98 | 21.39 | 3,054,932 | +1.30(+6.47%) |
Jun 30, 2025 | 20.25 | 20.40 | 19.92 | 20.09 | 1,730,480 | -0.34(-1.66%) |
Jun 27, 2025 | 20.28 | 20.67 | 20.17 | 20.43 | 1,828,446 | +0.21(+1.04%) |
Jun 26, 2025 | 20.15 | 20.42 | 20.10 | 20.22 | 1,186,492 | +0.38(+1.92%) |
Jun 25, 2025 | 20.20 | 20.28 | 19.68 | 19.84 | 1,355,454 | -0.52(-2.55%) |
Jun 24, 2025 | 19.91 | 20.57 | 19.68 | 20.36 | 2,275,876 | +0.73(+3.72%) |
Jun 23, 2025 | 19.14 | 19.63 | 18.96 | 19.63 | 1,518,177 | +0.31(+1.60%) |
Jun 20, 2025 | 19.45 | 19.61 | 19.03 | 19.32 | 3,114,781 | -0.11(-0.57%) |
Jun 18, 2025 | 19.65 | 20.00 | 19.36 | 19.43 | 1,626,689 | -0.31(-1.57%) |
Jun 17, 2025 | 20.00 | 20.38 | 19.70 | 19.74 | 2,018,668 | -0.56(-2.76%) |
Jun 16, 2025 | 20.79 | 20.80 | 20.08 | 20.30 | 1,512,262 | -0.08(-0.39%) |
Jun 13, 2025 | 20.75 | 21.24 | 20.25 | 20.38 | 1,528,309 | -0.67(-3.18%) |
Jun 12, 2025 | 21.34 | 21.53 | 21.00 | 21.05 | 1,840,922 | -0.75(-3.44%) |
Jun 11, 2025 | 22.10 | 22.30 | 21.62 | 21.80 | 2,178,847 | -0.13(-0.59%) |
Jun 10, 2025 | 21.22 | 21.99 | 21.02 | 21.93 | 2,076,461 | +0.96(+4.58%) |
Jun 09, 2025 | 20.38 | 21.29 | 20.33 | 20.97 | 2,742,513 | +1.01(+5.06%) |
Jun 06, 2025 | 20.39 | 20.46 | 19.75 | 19.96 | 2,912,909 | -0.07(-0.35%) |
Jun 05, 2025 | 20.24 | 20.30 | 19.69 | 20.03 | 1,721,348 | -0.09(-0.45%) |
Jun 04, 2025 | 20.31 | 20.33 | 20.00 | 20.12 | 1,330,094 | -0.11(-0.54%) |
Jun 03, 2025 | 19.17 | 20.30 | 18.71 | 20.23 | 1,984,271 | +1.06(+5.53%) |
Jun 02, 2025 | 19.43 | 19.43 | 18.81 | 19.17 | 2,070,674 | -0.24(-1.24%) |
May 30, 2025 | 19.91 | 20.08 | 19.17 | 19.41 | 3,358,439 | -0.72(-3.58%) |
May 29, 2025 | 20.30 | 20.69 | 19.90 | 20.13 | 1,434,643 | +0.25(+1.26%) |
May 28, 2025 | 20.37 | 20.49 | 19.87 | 19.88 | 1,396,452 | -0.52(-2.55%) |
May 27, 2025 | 19.80 | 20.61 | 19.62 | 20.40 | 1,638,690 | +1.05(+5.43%) |
May 23, 2025 | 19.15 | 19.57 | 18.93 | 19.35 | 1,694,401 | -0.18(-0.92%) |
May 22, 2025 | 19.49 | 19.68 | 19.34 | 19.53 | 1,221,001 | -0.06(-0.31%) |
May 21, 2025 | 20.12 | 20.22 | 19.56 | 19.59 | 1,555,327 | -0.83(-4.06%) |
May 20, 2025 | 20.74 | 20.84 | 20.36 | 20.42 | 1,229,989 | -0.26(-1.26%) |
May 19, 2025 | 20.62 | 20.79 | 20.35 | 20.68 | 1,193,952 | -0.45(-2.13%) |
May 16, 2025 | 21.12 | 21.23 | 20.74 | 21.13 | 1,340,649 | +0.04(+0.19%) |
May 15, 2025 | 21.84 | 21.84 | 20.87 | 21.09 | 2,005,706 | -0.75(-3.43%) |
May 14, 2025 | 22.04 | 22.24 | 21.50 | 21.84 | 1,568,394 | -0.47(-2.09%) |
May 13, 2025 | 22.77 | 22.85 | 22.24 | 22.31 | 1,581,793 | -0.35(-1.53%) |
May 12, 2025 | 22.76 | 23.60 | 22.61 | 22.65 | 1,940,029 | +1.52(+7.17%) |
May 09, 2025 | 21.42 | 21.69 | 21.02 | 21.14 | 1,225,631 | -0.08(-0.37%) |
May 08, 2025 | 20.55 | 21.38 | 20.32 | 21.22 | 1,658,041 | +1.01(+5.00%) |
May 07, 2025 | 20.35 | 20.58 | 19.94 | 20.20 | 1,530,246 | -0.08(-0.39%) |
May 06, 2025 | 20.27 | 20.61 | 19.76 | 20.28 | 2,089,020 | -0.17(-0.82%) |
May 05, 2025 | 21.54 | 21.59 | 20.45 | 20.45 | 2,063,672 | -1.55(-7.03%) |
May 02, 2025 | 22.54 | 22.54 | 20.67 | 22.00 | 4,180,828 | +0.55(+2.54%) |