Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2025 | 23.06 | 23.09 | 22.93 | 23.04 | 143,740 | +0.06(+0.26%) |
Jul 08, 2025 | 23.15 | 23.15 | 22.92 | 22.98 | 395,456 | -0.13(-0.56%) |
Jul 07, 2025 | 23.21 | 23.21 | 23.03 | 23.11 | 421,025 | +0.01(+0.04%) |
Jul 03, 2025 | 23.27 | 23.27 | 23.04 | 23.10 | 207,685 | +0.01(+0.04%) |
Jul 02, 2025 | 23.21 | 23.21 | 23.02 | 23.09 | 292,136 | -0.13(-0.56%) |
Jul 01, 2025 | 23.35 | 23.35 | 23.12 | 23.22 | 458,693 | -0.10(-0.43%) |
Jun 30, 2025 | 23.32 | 23.32 | 23.16 | 23.32 | 223,130 | +0.17(+0.73%) |
Jun 27, 2025 | 23.06 | 23.22 | 23.06 | 23.15 | 139,948 | -0.10(-0.43%) |
Jun 26, 2025 | 23.25 | 23.25 | 23.09 | 23.25 | 258,486 | +0.04(+0.17%) |
Jun 25, 2025 | 23.26 | 23.26 | 23.07 | 23.21 | 227,980 | +0.02(+0.09%) |
Jun 24, 2025 | 23.19 | 23.23 | 23.10 | 23.19 | 128,137 | +0.06(+0.26%) |
Jun 23, 2025 | 23.19 | 23.19 | 23.09 | 23.13 | 83,877 | +0.02(+0.09%) |
Jun 20, 2025 | 23.05 | 23.11 | 22.99 | 23.11 | 183,105 | +0.07(+0.30%) |
Jun 18, 2025 | 23.04 | 23.04 | 22.95 | 23.04 | 172,474 | +0.07(+0.30%) |
Jun 17, 2025 | 22.91 | 22.98 | 22.91 | 22.97 | 85,357 | +0.00(+0.00%) |
Jun 16, 2025 | 22.96 | 23.00 | 22.90 | 22.97 | 185,417 | +0.04(+0.17%) |
Jun 13, 2025 | 23.00 | 23.00 | 22.85 | 22.93 | 202,459 | -0.04(-0.17%) |
Jun 12, 2025 | 22.99 | 22.99 | 22.90 | 22.97 | 292,328 | +0.08(+0.35%) |
Jun 11, 2025 | 22.98 | 22.98 | 22.85 | 22.89 | 199,421 | +0.05(+0.22%) |
Jun 10, 2025 | 22.95 | 22.95 | 22.76 | 22.84 | 196,968 | -0.06(-0.26%) |
Jun 09, 2025 | 22.99 | 22.99 | 22.85 | 22.90 | 167,574 | -0.06(-0.26%) |
Jun 06, 2025 | 23.05 | 23.05 | 22.93 | 22.96 | 375,904 | -0.06(-0.26%) |
Jun 05, 2025 | 23.05 | 23.06 | 22.95 | 23.02 | 863,947 | -0.04(-0.17%) |
Jun 04, 2025 | 23.00 | 23.10 | 22.98 | 23.06 | 780,331 | +0.05(+0.22%) |
Jun 03, 2025 | 23.05 | 23.15 | 22.98 | 23.01 | 154,052 | -0.03(-0.13%) |
Jun 02, 2025 | 23.10 | 23.10 | 22.96 | 23.04 | 225,551 | -0.02(-0.09%) |
May 30, 2025 | 23.03 | 23.06 | 22.91 | 23.06 | 235,495 | +0.10(+0.43%) |
May 29, 2025 | 22.86 | 22.97 | 22.86 | 22.96 | 64,161 | +0.08(+0.35%) |
May 28, 2025 | 22.93 | 23.05 | 22.83 | 22.88 | 161,401 | -0.07(-0.30%) |
May 27, 2025 | 23.02 | 23.02 | 22.85 | 22.95 | 92,553 | +0.05(+0.22%) |
May 23, 2025 | 22.80 | 22.90 | 22.74 | 22.90 | 76,621 | +0.02(+0.09%) |
May 22, 2025 | 22.83 | 22.88 | 22.76 | 22.88 | 73,492 | +0.05(+0.22%) |
May 21, 2025 | 22.96 | 22.96 | 22.77 | 22.83 | 118,032 | -0.08(-0.34%) |
May 20, 2025 | 23.07 | 23.07 | 22.77 | 22.91 | 158,726 | -0.02(-0.09%) |
May 19, 2025 | 22.79 | 22.94 | 22.79 | 22.93 | 215,048 | +0.07(+0.30%) |
May 16, 2025 | 22.84 | 22.86 | 22.73 | 22.86 | 92,518 | +0.02(+0.09%) |
May 15, 2025 | 22.74 | 22.84 | 22.66 | 22.84 | 126,955 | +0.18(+0.78%) |
May 14, 2025 | 22.85 | 22.85 | 22.64 | 22.66 | 617,259 | -0.14(-0.61%) |
May 13, 2025 | 22.90 | 22.97 | 22.70 | 22.80 | 184,855 | -0.07(-0.30%) |
May 12, 2025 | 22.80 | 22.88 | 22.66 | 22.87 | 198,393 | +0.21(+0.91%) |
May 09, 2025 | 22.80 | 22.80 | 22.61 | 22.66 | 114,749 | +0.03(+0.13%) |
May 08, 2025 | 22.94 | 23.10 | 22.64 | 22.64 | 145,408 | -0.21(-0.91%) |
May 07, 2025 | 22.91 | 23.26 | 22.74 | 22.84 | 120,841 | +0.04(+0.18%) |
May 06, 2025 | 22.94 | 23.02 | 22.72 | 22.80 | 1,448,770 | -0.01(-0.05%) |
May 05, 2025 | 22.89 | 23.01 | 22.70 | 22.81 | 119,590 | -0.02(-0.09%) |
May 02, 2025 | 22.79 | 22.87 | 22.71 | 22.83 | 79,087 | +0.04(+0.17%) |