Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 21.62 | 21.89 | 21.45 | 21.64 | 5,864,402 | +0.13(+0.60%) |
Jun 30, 2025 | 21.24 | 21.59 | 21.23 | 21.51 | 5,561,771 | +0.32(+1.51%) |
Jun 27, 2025 | 21.15 | 21.30 | 21.11 | 21.19 | 5,231,544 | +0.07(+0.33%) |
Jun 26, 2025 | 21.28 | 21.33 | 21.05 | 21.12 | 3,276,559 | -0.16(-0.75%) |
Jun 25, 2025 | 21.65 | 21.74 | 21.25 | 21.28 | 4,822,100 | -0.41(-1.89%) |
Jun 24, 2025 | 22.00 | 22.06 | 21.66 | 21.69 | 6,571,462 | -0.44(-1.99%) |
Jun 23, 2025 | 21.60 | 22.23 | 21.59 | 22.13 | 5,403,478 | +0.45(+2.08%) |
Jun 20, 2025 | 21.15 | 21.78 | 21.12 | 21.68 | 8,277,712 | +0.59(+2.80%) |
Jun 18, 2025 | 21.16 | 21.32 | 21.00 | 21.09 | 5,207,940 | -0.05(-0.24%) |
Jun 17, 2025 | 21.47 | 21.66 | 21.10 | 21.14 | 4,258,395 | -0.38(-1.77%) |
Jun 16, 2025 | 21.29 | 21.56 | 21.25 | 21.52 | 8,727,073 | +0.30(+1.41%) |
Jun 13, 2025 | 21.38 | 21.43 | 21.11 | 21.22 | 3,686,171 | -0.18(-0.84%) |
Jun 12, 2025 | 21.27 | 21.47 | 21.09 | 21.40 | 3,726,649 | +0.13(+0.61%) |
Jun 11, 2025 | 21.21 | 21.28 | 20.96 | 21.27 | 4,923,338 | +0.06(+0.28%) |
Jun 10, 2025 | 21.27 | 21.41 | 21.02 | 21.21 | 4,135,064 | -0.01(-0.05%) |
Jun 09, 2025 | 21.47 | 21.52 | 20.99 | 21.22 | 4,553,366 | -0.21(-0.98%) |
Jun 06, 2025 | 21.53 | 21.53 | 21.30 | 21.43 | 2,886,223 | -0.14(-0.65%) |
Jun 05, 2025 | 21.45 | 21.70 | 21.39 | 21.57 | 3,974,436 | +0.17(+0.79%) |
Jun 04, 2025 | 21.63 | 21.70 | 21.38 | 21.40 | 3,344,612 | -0.18(-0.83%) |
Jun 03, 2025 | 21.90 | 22.00 | 21.37 | 21.58 | 5,102,482 | -0.44(-2.00%) |
Jun 02, 2025 | 22.17 | 22.36 | 21.90 | 22.02 | 4,968,056 | -0.21(-0.94%) |
May 30, 2025 | 22.15 | 22.41 | 22.07 | 22.23 | 6,023,025 | +0.07(+0.32%) |
May 29, 2025 | 22.07 | 22.22 | 21.82 | 22.16 | 2,930,643 | +0.01(+0.05%) |
May 28, 2025 | 22.32 | 22.32 | 22.05 | 22.15 | 2,848,739 | -0.05(-0.23%) |
May 27, 2025 | 22.14 | 22.30 | 21.93 | 22.20 | 4,934,974 | +0.10(+0.45%) |
May 23, 2025 | 21.90 | 22.17 | 21.75 | 22.10 | 2,334,865 | +0.27(+1.24%) |
May 22, 2025 | 22.09 | 22.11 | 21.64 | 21.83 | 2,878,656 | -0.21(-0.95%) |
May 21, 2025 | 21.78 | 22.06 | 21.78 | 22.04 | 3,449,689 | +0.06(+0.27%) |
May 20, 2025 | 21.94 | 22.16 | 21.78 | 21.98 | 3,022,881 | +0.14(+0.64%) |
May 19, 2025 | 22.15 | 22.15 | 21.80 | 21.84 | 4,179,435 | -0.26(-1.18%) |
May 16, 2025 | 21.86 | 22.12 | 21.82 | 22.10 | 4,985,913 | +0.20(+0.91%) |
May 15, 2025 | 21.53 | 21.91 | 21.42 | 21.90 | 4,904,021 | +0.36(+1.67%) |
May 14, 2025 | 21.76 | 21.91 | 21.41 | 21.54 | 6,517,806 | -0.18(-0.83%) |
May 13, 2025 | 22.24 | 22.43 | 21.72 | 21.72 | 4,899,646 | -0.58(-2.60%) |
May 12, 2025 | 22.38 | 22.61 | 21.89 | 22.30 | 5,872,708 | -0.17(-0.76%) |
May 09, 2025 | 22.33 | 22.60 | 22.31 | 22.47 | 4,399,103 | +0.15(+0.67%) |
May 08, 2025 | 22.34 | 22.74 | 22.31 | 22.32 | 6,329,452 | -0.08(-0.36%) |
May 07, 2025 | 22.26 | 22.59 | 22.07 | 22.40 | 6,400,127 | +0.47(+2.14%) |
May 06, 2025 | 21.64 | 21.95 | 21.63 | 21.93 | 5,750,560 | +0.23(+1.06%) |
May 05, 2025 | 21.90 | 21.91 | 21.66 | 21.70 | 3,678,100 | -0.23(-1.05%) |
May 02, 2025 | 22.23 | 22.23 | 21.90 | 21.93 | 4,364,713 | -0.08(-0.36%) |