Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 18.20 | 18.30 | 17.96 | 18.13 | 5,796,728 | -0.05(-0.28%) |
Jul 01, 2025 | 18.14 | 18.28 | 17.59 | 18.18 | 5,413,205 | -0.10(-0.55%) |
Jun 30, 2025 | 18.06 | 18.32 | 18.01 | 18.28 | 5,212,535 | +0.43(+2.41%) |
Jun 27, 2025 | 17.99 | 18.13 | 17.69 | 17.85 | 9,367,340 | -0.16(-0.89%) |
Jun 26, 2025 | 17.86 | 18.11 | 17.55 | 18.01 | 4,636,066 | +0.27(+1.52%) |
Jun 25, 2025 | 17.87 | 18.19 | 17.72 | 17.74 | 3,184,719 | -0.06(-0.34%) |
Jun 24, 2025 | 17.77 | 17.98 | 17.56 | 17.80 | 4,186,524 | +0.30(+1.71%) |
Jun 23, 2025 | 17.35 | 17.79 | 16.96 | 17.50 | 6,202,732 | +0.13(+0.75%) |
Jun 20, 2025 | 17.66 | 17.86 | 17.35 | 17.37 | 11,210,793 | -0.24(-1.36%) |
Jun 18, 2025 | 17.78 | 17.88 | 17.48 | 17.61 | 7,052,908 | -0.19(-1.07%) |
Jun 17, 2025 | 17.52 | 17.88 | 17.45 | 17.80 | 5,167,940 | +0.21(+1.19%) |
Jun 16, 2025 | 17.36 | 17.68 | 17.35 | 17.59 | 4,923,906 | +0.34(+1.97%) |
Jun 13, 2025 | 17.69 | 17.79 | 17.22 | 17.25 | 5,803,869 | -0.63(-3.52%) |
Jun 12, 2025 | 17.84 | 18.20 | 17.76 | 17.88 | 13,462,960 | -0.08(-0.45%) |
Jun 11, 2025 | 18.18 | 18.45 | 17.87 | 17.96 | 4,226,388 | -0.20(-1.10%) |
Jun 10, 2025 | 18.26 | 18.36 | 17.92 | 18.16 | 7,319,840 | +0.07(+0.39%) |
Jun 09, 2025 | 18.48 | 18.59 | 18.05 | 18.09 | 5,745,764 | -0.27(-1.47%) |
Jun 06, 2025 | 18.25 | 18.45 | 18.07 | 18.36 | 7,092,714 | +0.24(+1.32%) |
Jun 05, 2025 | 17.95 | 18.54 | 17.88 | 18.12 | 7,650,621 | +0.15(+0.83%) |
Jun 04, 2025 | 18.14 | 18.30 | 17.85 | 17.97 | 4,805,772 | -0.18(-0.99%) |
Jun 03, 2025 | 17.28 | 18.20 | 17.11 | 18.15 | 7,139,103 | +0.92(+5.34%) |
Jun 02, 2025 | 17.66 | 17.82 | 16.97 | 17.23 | 10,646,979 | -0.38(-2.16%) |
May 30, 2025 | 17.32 | 17.78 | 17.29 | 17.61 | 9,097,598 | +0.22(+1.27%) |
May 29, 2025 | 16.95 | 17.90 | 16.80 | 17.39 | 26,105,664 | -2.28(-11.59%) |
May 28, 2025 | 19.90 | 20.02 | 19.58 | 19.67 | 10,491,695 | -0.41(-2.04%) |
May 27, 2025 | 20.17 | 20.29 | 19.87 | 20.08 | 4,985,364 | +0.32(+1.62%) |
May 23, 2025 | 19.51 | 19.96 | 19.46 | 19.76 | 2,306,731 | -0.03(-0.15%) |
May 22, 2025 | 19.50 | 19.93 | 19.36 | 19.79 | 3,796,829 | +0.39(+2.01%) |
May 21, 2025 | 19.72 | 20.07 | 19.38 | 19.40 | 4,916,526 | -0.69(-3.43%) |
May 20, 2025 | 19.90 | 20.10 | 19.68 | 20.09 | 4,593,948 | +0.10(+0.50%) |
May 19, 2025 | 19.92 | 20.05 | 19.68 | 19.99 | 4,182,524 | -0.22(-1.09%) |
May 16, 2025 | 20.13 | 20.43 | 20.04 | 20.21 | 2,481,441 | +0.09(+0.45%) |
May 15, 2025 | 20.14 | 20.26 | 19.81 | 20.12 | 3,015,301 | -0.12(-0.59%) |
May 14, 2025 | 20.42 | 20.60 | 20.06 | 20.24 | 3,854,088 | -0.10(-0.49%) |
May 13, 2025 | 20.14 | 20.48 | 20.00 | 20.34 | 2,948,624 | +0.22(+1.09%) |
May 12, 2025 | 19.91 | 20.29 | 19.76 | 20.12 | 5,222,425 | +0.97(+5.07%) |
May 09, 2025 | 19.60 | 19.60 | 18.95 | 19.15 | 3,708,972 | -0.26(-1.34%) |
May 08, 2025 | 19.24 | 19.52 | 19.00 | 19.41 | 2,996,071 | +0.38(+2.00%) |
May 07, 2025 | 18.63 | 19.16 | 18.62 | 19.03 | 3,155,270 | +0.29(+1.55%) |
May 06, 2025 | 18.49 | 18.95 | 18.49 | 18.74 | 3,909,302 | -0.17(-0.90%) |
May 05, 2025 | 18.77 | 19.25 | 18.75 | 18.91 | 2,657,676 | +0.03(+0.16%) |
May 02, 2025 | 18.91 | 18.97 | 18.63 | 18.88 | 2,614,227 | +0.31(+1.67%) |