Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 25.13 | 25.36 | 25.02 | 25.32 | 36,759,624 | +0.28(+1.12%) |
Jul 01, 2025 | 24.27 | 25.35 | 24.26 | 25.04 | 59,254,376 | +0.80(+3.30%) |
Jun 30, 2025 | 24.21 | 24.38 | 24.12 | 24.24 | 44,728,716 | +0.05(+0.21%) |
Jun 27, 2025 | 24.35 | 24.42 | 24.08 | 24.19 | 39,528,808 | -0.05(-0.21%) |
Jun 26, 2025 | 24.32 | 24.43 | 24.16 | 24.24 | 31,828,844 | -0.02(-0.08%) |
Jun 25, 2025 | 24.21 | 24.37 | 24.07 | 24.26 | 25,596,308 | -0.05(-0.21%) |
Jun 24, 2025 | 24.14 | 24.40 | 24.11 | 24.31 | 34,398,992 | +0.28(+1.17%) |
Jun 23, 2025 | 23.87 | 24.09 | 23.77 | 24.03 | 31,943,400 | +0.06(+0.25%) |
Jun 20, 2025 | 24.00 | 24.09 | 23.77 | 23.97 | 63,098,200 | +0.09(+0.38%) |
Jun 18, 2025 | 23.96 | 24.08 | 23.77 | 23.88 | 37,076,248 | -0.12(-0.50%) |
Jun 17, 2025 | 24.27 | 24.32 | 23.91 | 24.00 | 40,461,028 | -0.40(-1.64%) |
Jun 16, 2025 | 24.50 | 24.59 | 24.28 | 24.40 | 35,096,860 | -0.14(-0.57%) |
Jun 13, 2025 | 24.78 | 24.95 | 24.46 | 24.54 | 46,368,556 | -0.30(-1.21%) |
Jun 12, 2025 | 24.53 | 24.88 | 24.53 | 24.84 | 42,495,664 | +0.36(+1.47%) |
Jun 11, 2025 | 24.33 | 24.69 | 24.32 | 24.48 | 38,553,064 | +0.18(+0.74%) |
Jun 10, 2025 | 23.97 | 24.42 | 23.96 | 24.30 | 40,435,156 | +0.33(+1.38%) |
Jun 09, 2025 | 23.44 | 24.14 | 23.42 | 23.97 | 42,539,280 | +0.62(+2.66%) |
Jun 06, 2025 | 23.27 | 23.58 | 23.25 | 23.35 | 30,428,988 | +0.23(+0.99%) |
Jun 05, 2025 | 23.44 | 23.44 | 23.08 | 23.12 | 33,190,644 | -0.27(-1.15%) |
Jun 04, 2025 | 23.41 | 23.54 | 23.35 | 23.39 | 24,492,224 | +0.04(+0.17%) |
Jun 03, 2025 | 23.38 | 23.54 | 23.06 | 23.35 | 37,863,460 | -0.11(-0.47%) |
Jun 02, 2025 | 23.54 | 23.56 | 23.22 | 23.46 | 30,441,812 | -0.03(-0.13%) |
May 30, 2025 | 23.48 | 23.62 | 23.16 | 23.49 | 56,653,772 | +0.04(+0.17%) |
May 29, 2025 | 23.33 | 23.45 | 23.16 | 23.45 | 26,202,682 | +0.27(+1.16%) |
May 28, 2025 | 23.61 | 23.64 | 23.11 | 23.18 | 36,692,860 | -0.43(-1.82%) |
May 27, 2025 | 23.55 | 23.66 | 23.36 | 23.61 | 36,140,716 | +0.29(+1.24%) |
May 23, 2025 | 22.95 | 23.39 | 22.88 | 23.32 | 35,503,236 | +0.28(+1.22%) |
May 22, 2025 | 23.04 | 23.16 | 22.81 | 23.04 | 38,593,056 | +0.00(+0.00%) |
May 21, 2025 | 23.47 | 23.48 | 23.04 | 23.04 | 42,960,072 | -0.48(-2.04%) |
May 20, 2025 | 23.17 | 23.70 | 23.16 | 23.52 | 57,038,320 | +0.52(+2.26%) |
May 19, 2025 | 22.74 | 23.03 | 22.64 | 23.00 | 31,505,700 | +0.17(+0.74%) |
May 16, 2025 | 22.65 | 22.84 | 22.45 | 22.83 | 37,787,212 | +0.23(+1.02%) |
May 15, 2025 | 22.20 | 22.60 | 22.09 | 22.60 | 51,793,612 | +0.58(+2.63%) |
May 14, 2025 | 22.86 | 22.90 | 21.97 | 22.02 | 59,351,152 | -0.85(-3.72%) |
May 13, 2025 | 22.90 | 22.98 | 22.49 | 22.87 | 41,176,796 | -0.22(-0.95%) |
May 12, 2025 | 22.23 | 23.15 | 22.18 | 23.09 | 77,470,152 | +0.81(+3.64%) |
May 09, 2025 | 22.51 | 22.60 | 22.26 | 22.28 | 39,059,880 | -0.26(-1.15%) |
May 08, 2025 | 22.39 | 22.66 | 22.09 | 22.54 | 56,719,416 | +0.18(+0.79%) |
May 07, 2025 | 22.56 | 22.65 | 22.29 | 22.36 | 49,248,212 | -0.09(-0.39%) |
May 06, 2025 | 23.38 | 23.44 | 22.42 | 22.45 | 61,981,524 | -0.97(-4.15%) |
May 05, 2025 | 23.75 | 23.80 | 23.40 | 23.42 | 41,574,588 | -0.32(-1.36%) |
May 02, 2025 | 23.82 | 23.85 | 23.52 | 23.75 | 42,481,016 | +0.27(+1.13%) |