Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 16.95 | 17.14 | 16.72 | 17.05 | 10,815,160 | +0.41(+2.46%) |
Jul 01, 2025 | 16.70 | 16.92 | 16.55 | 16.64 | 11,062,514 | -0.12(-0.72%) |
Jun 30, 2025 | 16.89 | 16.95 | 16.64 | 16.76 | 7,557,691 | +0.00(+0.00%) |
Jun 27, 2025 | 16.56 | 16.91 | 16.42 | 16.76 | 8,942,269 | +0.20(+1.21%) |
Jun 26, 2025 | 17.00 | 17.09 | 16.56 | 16.56 | 13,569,959 | -0.44(-2.59%) |
Jun 25, 2025 | 17.18 | 17.18 | 16.85 | 17.00 | 8,633,762 | -0.09(-0.53%) |
Jun 24, 2025 | 17.22 | 17.30 | 16.97 | 17.09 | 9,510,124 | +0.12(+0.71%) |
Jun 23, 2025 | 17.00 | 17.02 | 16.65 | 16.97 | 10,145,983 | +0.02(+0.12%) |
Jun 20, 2025 | 17.20 | 17.27 | 16.88 | 16.95 | 10,805,828 | -0.11(-0.64%) |
Jun 18, 2025 | 16.97 | 17.30 | 16.82 | 17.06 | 11,691,988 | +0.17(+1.01%) |
Jun 17, 2025 | 17.41 | 17.41 | 16.84 | 16.89 | 13,879,912 | -0.61(-3.49%) |
Jun 16, 2025 | 17.28 | 17.73 | 17.21 | 17.50 | 9,917,080 | +0.51(+3.00%) |
Jun 13, 2025 | 17.29 | 17.42 | 16.90 | 16.99 | 13,362,368 | -0.72(-4.07%) |
Jun 12, 2025 | 17.21 | 17.75 | 17.05 | 17.71 | 8,361,308 | +0.39(+2.25%) |
Jun 11, 2025 | 17.64 | 17.79 | 17.28 | 17.32 | 10,807,762 | -0.27(-1.53%) |
Jun 10, 2025 | 18.06 | 18.29 | 17.55 | 17.59 | 13,775,813 | -0.48(-2.66%) |
Jun 09, 2025 | 17.90 | 18.09 | 17.77 | 18.07 | 9,052,778 | +0.30(+1.69%) |
Jun 06, 2025 | 17.58 | 17.82 | 17.34 | 17.77 | 11,576,687 | +0.52(+3.01%) |
Jun 05, 2025 | 17.57 | 17.86 | 17.07 | 17.25 | 10,913,219 | -0.27(-1.54%) |
Jun 04, 2025 | 17.19 | 17.66 | 17.14 | 17.52 | 11,596,443 | +0.33(+1.92%) |
Jun 03, 2025 | 17.22 | 17.36 | 17.02 | 17.19 | 9,811,766 | -0.07(-0.41%) |
Jun 02, 2025 | 16.87 | 17.28 | 16.52 | 17.26 | 9,478,630 | +0.48(+2.86%) |
May 30, 2025 | 17.45 | 17.47 | 16.70 | 16.78 | 19,855,890 | -0.75(-4.28%) |
May 29, 2025 | 18.20 | 18.28 | 17.34 | 17.53 | 13,107,716 | -0.62(-3.42%) |
May 28, 2025 | 17.99 | 18.15 | 17.72 | 18.15 | 11,478,402 | +0.44(+2.48%) |
May 27, 2025 | 17.38 | 18.01 | 17.32 | 17.71 | 14,888,723 | +0.75(+4.42%) |
May 23, 2025 | 16.57 | 17.08 | 16.55 | 16.96 | 6,476,395 | +0.02(+0.12%) |
May 22, 2025 | 16.46 | 17.08 | 16.39 | 16.94 | 7,686,706 | +0.39(+2.36%) |
May 21, 2025 | 16.68 | 16.88 | 16.39 | 16.55 | 12,519,627 | -0.23(-1.37%) |
May 20, 2025 | 17.10 | 17.20 | 16.71 | 16.78 | 9,041,998 | -0.24(-1.41%) |
May 19, 2025 | 16.93 | 17.06 | 16.75 | 17.02 | 5,957,599 | +0.08(+0.47%) |
May 16, 2025 | 17.12 | 17.22 | 16.75 | 16.94 | 9,765,073 | +0.07(+0.41%) |
May 15, 2025 | 16.85 | 17.09 | 16.80 | 16.87 | 9,502,521 | -0.02(-0.12%) |
May 14, 2025 | 17.47 | 17.50 | 16.68 | 16.89 | 11,463,500 | -0.59(-3.38%) |
May 13, 2025 | 17.77 | 17.89 | 17.23 | 17.48 | 14,044,748 | -0.48(-2.67%) |
May 12, 2025 | 17.25 | 18.07 | 16.90 | 17.96 | 19,427,640 | +1.03(+6.08%) |
May 09, 2025 | 18.20 | 18.25 | 16.89 | 16.93 | 19,074,524 | -1.14(-6.31%) |
May 08, 2025 | 17.52 | 18.30 | 17.50 | 18.07 | 19,839,522 | +0.47(+2.67%) |
May 07, 2025 | 16.69 | 17.69 | 16.60 | 17.60 | 24,303,944 | +1.48(+9.18%) |
May 06, 2025 | 16.43 | 16.71 | 16.12 | 16.12 | 22,298,376 | -0.27(-1.65%) |
May 05, 2025 | 16.85 | 16.86 | 16.02 | 16.39 | 18,858,716 | +0.20(+1.24%) |
May 02, 2025 | 15.81 | 16.36 | 15.74 | 16.19 | 11,919,973 | +0.57(+3.65%) |