Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 18.03 | 18.57 | 17.92 | 18.26 | 8,219,031 | +0.38(+2.13%) |
Jun 30, 2025 | 17.91 | 17.98 | 17.71 | 17.88 | 6,083,210 | -0.25(-1.38%) |
Jun 27, 2025 | 18.21 | 18.21 | 17.88 | 18.13 | 7,528,062 | +0.18(+1.00%) |
Jun 26, 2025 | 18.95 | 19.00 | 17.90 | 17.95 | 16,969,320 | -1.25(-6.51%) |
Jun 25, 2025 | 19.62 | 19.63 | 19.09 | 19.20 | 4,400,859 | -0.65(-3.27%) |
Jun 24, 2025 | 19.50 | 19.95 | 19.28 | 19.85 | 6,979,924 | +0.68(+3.55%) |
Jun 23, 2025 | 18.75 | 19.18 | 18.72 | 19.17 | 5,515,822 | +0.86(+4.70%) |
Jun 20, 2025 | 18.51 | 18.59 | 18.17 | 18.31 | 6,124,259 | -0.30(-1.61%) |
Jun 18, 2025 | 18.55 | 18.75 | 18.43 | 18.61 | 4,219,033 | +0.04(+0.22%) |
Jun 17, 2025 | 19.06 | 19.09 | 18.56 | 18.57 | 5,306,929 | -0.08(-0.43%) |
Jun 16, 2025 | 18.75 | 19.04 | 18.64 | 18.65 | 4,867,757 | +0.47(+2.59%) |
Jun 13, 2025 | 18.50 | 18.60 | 18.15 | 18.18 | 10,367,495 | -1.05(-5.46%) |
Jun 12, 2025 | 19.86 | 19.99 | 19.21 | 19.23 | 9,377,223 | -1.20(-5.87%) |
Jun 11, 2025 | 20.80 | 21.05 | 20.39 | 20.43 | 6,818,654 | -0.05(-0.24%) |
Jun 10, 2025 | 20.37 | 20.48 | 20.05 | 20.48 | 4,385,066 | +0.32(+1.59%) |
Jun 09, 2025 | 19.85 | 20.16 | 19.70 | 20.16 | 5,212,236 | +0.66(+3.38%) |
Jun 06, 2025 | 19.75 | 19.89 | 19.30 | 19.50 | 5,476,488 | -0.48(-2.40%) |
Jun 05, 2025 | 20.31 | 20.43 | 19.78 | 19.98 | 6,185,646 | -0.39(-1.91%) |
Jun 04, 2025 | 20.06 | 20.54 | 19.89 | 20.37 | 6,324,299 | +0.74(+3.77%) |
Jun 03, 2025 | 19.67 | 19.68 | 19.40 | 19.63 | 3,880,144 | +0.37(+1.92%) |
Jun 02, 2025 | 19.26 | 19.35 | 19.06 | 19.26 | 3,886,624 | -0.05(-0.26%) |
May 30, 2025 | 19.60 | 19.62 | 19.07 | 19.31 | 6,441,966 | -0.79(-3.93%) |
May 29, 2025 | 20.32 | 20.38 | 19.95 | 20.10 | 6,369,448 | +0.77(+3.98%) |
May 28, 2025 | 19.60 | 19.77 | 19.33 | 19.33 | 5,716,162 | +0.00(+0.00%) |
May 27, 2025 | 19.30 | 19.57 | 19.12 | 19.33 | 8,678,046 | -0.67(-3.35%) |
May 23, 2025 | 19.93 | 20.21 | 19.82 | 20.00 | 8,982,852 | -0.50(-2.44%) |
May 22, 2025 | 21.29 | 21.29 | 20.50 | 20.50 | 13,073,022 | -1.75(-7.87%) |
May 21, 2025 | 21.13 | 22.85 | 21.00 | 22.25 | 28,712,804 | +2.56(+13.00%) |
May 20, 2025 | 20.01 | 20.09 | 19.68 | 19.69 | 6,600,390 | -0.29(-1.45%) |
May 19, 2025 | 19.88 | 20.03 | 19.52 | 19.98 | 7,697,284 | -0.69(-3.34%) |
May 16, 2025 | 20.23 | 20.68 | 20.15 | 20.67 | 5,680,713 | +0.05(+0.24%) |
May 15, 2025 | 20.41 | 20.66 | 20.26 | 20.62 | 4,758,284 | -0.29(-1.39%) |
May 14, 2025 | 20.94 | 21.10 | 20.62 | 20.91 | 4,696,778 | +0.14(+0.67%) |
May 13, 2025 | 20.36 | 20.82 | 20.14 | 20.77 | 8,603,059 | -0.35(-1.66%) |
May 12, 2025 | 21.15 | 21.35 | 20.88 | 21.12 | 11,358,041 | +1.49(+7.59%) |
May 09, 2025 | 19.47 | 19.78 | 19.39 | 19.63 | 4,307,383 | +0.03(+0.15%) |
May 08, 2025 | 19.71 | 19.71 | 19.32 | 19.60 | 4,930,702 | +0.42(+2.19%) |
May 07, 2025 | 19.30 | 19.53 | 19.08 | 19.18 | 5,221,879 | -0.56(-2.84%) |
May 06, 2025 | 19.62 | 19.86 | 19.48 | 19.74 | 5,948,993 | -0.20(-1.00%) |
May 05, 2025 | 19.60 | 20.04 | 19.40 | 19.94 | 4,327,870 | +0.18(+0.91%) |
May 02, 2025 | 19.86 | 19.93 | 19.55 | 19.76 | 6,619,810 | +1.09(+5.84%) |