Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 22.83 | 23.32 | 22.56 | 23.20 | 323,934 | +0.62(+2.75%) |
Jul 01, 2025 | 22.09 | 22.84 | 21.84 | 22.58 | 494,081 | +0.49(+2.22%) |
Jun 30, 2025 | 22.45 | 22.54 | 21.99 | 22.09 | 386,303 | -0.40(-1.78%) |
Jun 27, 2025 | 22.98 | 23.11 | 22.43 | 22.49 | 1,527,515 | -0.38(-1.66%) |
Jun 26, 2025 | 22.56 | 22.93 | 22.42 | 22.87 | 217,459 | +0.49(+2.19%) |
Jun 25, 2025 | 22.70 | 22.82 | 22.38 | 22.38 | 358,914 | -0.30(-1.32%) |
Jun 24, 2025 | 22.33 | 22.82 | 22.29 | 22.68 | 412,464 | +0.19(+0.84%) |
Jun 23, 2025 | 23.25 | 23.60 | 22.39 | 22.49 | 459,532 | -0.72(-3.10%) |
Jun 20, 2025 | 23.47 | 23.55 | 23.13 | 23.21 | 655,228 | -0.17(-0.73%) |
Jun 18, 2025 | 23.60 | 23.84 | 23.35 | 23.38 | 385,650 | -0.19(-0.81%) |
Jun 17, 2025 | 23.85 | 24.23 | 23.54 | 23.57 | 414,557 | -0.13(-0.55%) |
Jun 16, 2025 | 23.60 | 23.97 | 23.35 | 23.70 | 491,672 | -0.14(-0.57%) |
Jun 13, 2025 | 23.93 | 24.16 | 23.32 | 23.84 | 542,781 | -0.03(-0.12%) |
Jun 12, 2025 | 23.61 | 23.92 | 23.35 | 23.87 | 314,784 | +0.00(+0.00%) |
Jun 11, 2025 | 23.81 | 24.06 | 23.26 | 23.87 | 368,727 | +0.71(+3.08%) |
Jun 10, 2025 | 22.99 | 23.40 | 22.86 | 23.15 | 591,599 | +0.45(+1.98%) |
Jun 09, 2025 | 22.23 | 22.89 | 22.09 | 22.70 | 333,629 | +0.66(+3.01%) |
Jun 06, 2025 | 21.88 | 22.44 | 21.67 | 22.04 | 418,828 | +0.42(+1.94%) |
Jun 05, 2025 | 21.71 | 21.85 | 21.49 | 21.62 | 303,489 | +0.10(+0.45%) |
Jun 04, 2025 | 21.34 | 22.00 | 21.34 | 21.52 | 510,816 | +0.33(+1.57%) |
Jun 03, 2025 | 21.11 | 21.62 | 20.83 | 21.19 | 393,037 | +0.20(+0.93%) |
Jun 02, 2025 | 20.96 | 21.07 | 20.58 | 20.99 | 324,110 | +0.55(+2.68%) |
May 30, 2025 | 20.67 | 20.89 | 20.45 | 20.45 | 267,765 | -0.41(-1.97%) |
May 29, 2025 | 20.89 | 20.99 | 20.66 | 20.86 | 188,440 | +0.00(+0.00%) |
May 28, 2025 | 21.07 | 21.11 | 20.72 | 20.86 | 263,339 | -0.01(-0.05%) |
May 27, 2025 | 20.58 | 20.89 | 20.26 | 20.87 | 220,269 | +0.52(+2.54%) |
May 23, 2025 | 20.12 | 20.58 | 20.12 | 20.35 | 181,326 | -0.05(-0.24%) |
May 22, 2025 | 20.47 | 20.58 | 20.06 | 20.40 | 212,451 | -0.15(-0.71%) |
May 21, 2025 | 21.08 | 21.17 | 20.53 | 20.54 | 297,155 | -0.54(-2.55%) |
May 20, 2025 | 21.13 | 21.30 | 20.74 | 21.08 | 311,788 | -0.70(-3.23%) |
May 19, 2025 | 21.75 | 21.94 | 21.48 | 21.79 | 231,781 | -0.26(-1.20%) |
May 16, 2025 | 22.00 | 22.07 | 21.72 | 22.05 | 272,854 | +0.09(+0.40%) |
May 15, 2025 | 21.83 | 22.14 | 21.53 | 21.96 | 256,201 | -0.20(-0.88%) |
May 14, 2025 | 21.80 | 22.28 | 21.63 | 22.16 | 313,548 | -0.09(-0.40%) |
May 13, 2025 | 21.68 | 22.35 | 21.60 | 22.24 | 314,625 | +0.66(+3.08%) |
May 12, 2025 | 21.69 | 22.14 | 21.45 | 21.58 | 329,835 | +0.64(+3.08%) |
May 09, 2025 | 20.78 | 21.07 | 20.63 | 20.94 | 279,909 | +0.26(+1.28%) |
May 08, 2025 | 20.04 | 20.71 | 19.79 | 20.67 | 346,438 | +0.98(+4.96%) |
May 07, 2025 | 19.37 | 19.75 | 19.33 | 19.69 | 373,050 | +0.34(+1.77%) |
May 06, 2025 | 21.00 | 21.29 | 19.21 | 19.35 | 888,416 | -1.51(-7.26%) |
May 05, 2025 | 20.52 | 20.94 | 20.33 | 20.87 | 683,950 | +0.01(+0.05%) |
May 02, 2025 | 20.78 | 20.97 | 20.37 | 20.86 | 251,858 | +0.46(+2.25%) |