Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 21.20 | 21.43 | 20.98 | 21.14 | 5,500,636 | -0.14(-0.66%) |
Jun 30, 2025 | 21.28 | 0 | +0.91(+4.47%) | |||
Jun 27, 2025 | 21.00 | 21.00 | 20.16 | 20.37 | 5,215,908 | -1.24(-5.74%) |
Jun 26, 2025 | 21.19 | 21.62 | 21.14 | 21.61 | 3,659,459 | +0.59(+2.81%) |
Jun 25, 2025 | 20.95 | 21.22 | 20.87 | 21.02 | 2,298,259 | +0.04(+0.19%) |
Jun 24, 2025 | 21.02 | 21.16 | 20.57 | 20.98 | 5,494,239 | -0.59(-2.74%) |
Jun 23, 2025 | 21.33 | 22.02 | 21.32 | 21.57 | 2,480,726 | +0.33(+1.55%) |
Jun 20, 2025 | 20.97 | 21.48 | 20.96 | 21.24 | 7,751,690 | +0.24(+1.14%) |
Jun 19, 2025 | 21.27 | 21.27 | 21.00 | 21.00 | 1,377,534 | -0.28(-1.32%) |
Jun 18, 2025 | 21.30 | 21.57 | 21.20 | 21.28 | 2,891,349 | -0.03(-0.14%) |
Jun 17, 2025 | 21.22 | 21.36 | 20.99 | 21.31 | 3,023,701 | +0.16(+0.76%) |
Jun 16, 2025 | 21.23 | 21.47 | 21.03 | 21.15 | 3,759,339 | -0.31(-1.44%) |
Jun 13, 2025 | 21.49 | 21.55 | 21.17 | 21.46 | 2,895,065 | +0.30(+1.42%) |
Jun 12, 2025 | 21.12 | 21.39 | 21.01 | 21.16 | 2,317,790 | +0.29(+1.39%) |
Jun 11, 2025 | 20.43 | 20.88 | 20.30 | 20.87 | 2,830,464 | +0.59(+2.91%) |
Jun 10, 2025 | 20.70 | 20.79 | 20.13 | 20.28 | 2,590,790 | -0.38(-1.84%) |
Jun 09, 2025 | 20.69 | 20.81 | 20.37 | 20.66 | 3,390,595 | -0.02(-0.10%) |
Jun 06, 2025 | 21.20 | 21.30 | 20.57 | 20.68 | 3,294,719 | -0.46(-2.18%) |
Jun 05, 2025 | 21.46 | 21.75 | 20.91 | 21.14 | 3,675,201 | -0.06(-0.28%) |
Jun 04, 2025 | 21.40 | 21.43 | 21.09 | 21.20 | 3,111,477 | -0.14(-0.66%) |
Jun 03, 2025 | 21.29 | 21.37 | 21.01 | 21.34 | 4,381,506 | -0.19(-0.88%) |
Jun 02, 2025 | 20.70 | 21.67 | 20.70 | 21.53 | 3,490,645 | +1.27(+6.27%) |
May 30, 2025 | 20.18 | 20.47 | 19.94 | 20.26 | 6,308,157 | +0.02(+0.10%) |
May 29, 2025 | 20.48 | 20.58 | 20.23 | 20.24 | 2,027,945 | -0.24(-1.17%) |
May 28, 2025 | 20.19 | 20.49 | 20.12 | 20.48 | 2,521,482 | +0.40(+1.99%) |
May 27, 2025 | 19.77 | 20.37 | 19.75 | 20.08 | 3,238,971 | -0.38(-1.86%) |
May 26, 2025 | 19.95 | 20.53 | 19.93 | 20.46 | 857,854 | +0.27(+1.34%) |
May 23, 2025 | 20.47 | 20.58 | 20.16 | 20.19 | 2,700,638 | +0.08(+0.40%) |
May 22, 2025 | 20.18 | 20.28 | 19.90 | 20.11 | 2,146,848 | -0.20(-0.98%) |
May 21, 2025 | 20.22 | 20.40 | 20.02 | 20.31 | 3,057,746 | +0.31(+1.55%) |
May 20, 2025 | 19.43 | 20.03 | 19.43 | 20.00 | 4,623,948 | +0.81(+4.22%) |
May 16, 2025 | 19.19 | 0 | +0.00(+0.00%) | |||
May 15, 2025 | 19.03 | 19.23 | 18.92 | 19.19 | 3,279,441 | +0.34(+1.80%) |
May 14, 2025 | 18.75 | 18.90 | 18.53 | 18.85 | 3,538,678 | -0.33(-1.72%) |
May 13, 2025 | 19.29 | 19.42 | 19.06 | 19.18 | 4,473,522 | +0.02(+0.10%) |
May 12, 2025 | 19.91 | 20.07 | 19.02 | 19.16 | 4,470,330 | -1.83(-8.72%) |
May 09, 2025 | 20.86 | 21.00 | 20.41 | 20.99 | 2,880,266 | +0.43(+2.09%) |
May 08, 2025 | 21.50 | 21.58 | 20.53 | 20.56 | 3,145,655 | -1.06(-4.90%) |
May 07, 2025 | 20.49 | 22.01 | 20.36 | 21.62 | 6,007,712 | +0.62(+2.95%) |
May 06, 2025 | 20.48 | 21.00 | 20.34 | 21.00 | 3,844,802 | +0.96(+4.79%) |
May 05, 2025 | 20.00 | 20.09 | 19.55 | 20.04 | 2,840,258 | +0.61(+3.14%) |
May 02, 2025 | 19.86 | 19.92 | 19.14 | 19.43 | 4,079,138 | -0.22(-1.12%) |