Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 23.22 | 23.22 | 21.05 | 22.65 | 707,311 | -0.59(-2.54%) |
Jul 01, 2025 | 23.00 | 23.66 | 22.78 | 23.24 | 370,090 | +0.19(+0.82%) |
Jun 30, 2025 | 23.93 | 24.08 | 22.97 | 23.05 | 287,272 | -0.75(-3.15%) |
Jun 27, 2025 | 22.98 | 23.98 | 22.32 | 23.80 | 1,729,350 | +0.80(+3.48%) |
Jun 26, 2025 | 22.94 | 23.22 | 22.70 | 23.00 | 166,946 | +0.18(+0.79%) |
Jun 25, 2025 | 23.14 | 23.14 | 22.53 | 22.82 | 278,567 | -0.23(-1.00%) |
Jun 24, 2025 | 23.38 | 23.39 | 22.76 | 23.05 | 182,776 | -0.04(-0.17%) |
Jun 23, 2025 | 22.40 | 23.09 | 22.08 | 23.09 | 176,718 | +0.61(+2.71%) |
Jun 20, 2025 | 22.72 | 22.80 | 22.32 | 22.48 | 221,633 | -0.05(-0.22%) |
Jun 18, 2025 | 22.51 | 22.89 | 22.43 | 22.53 | 119,422 | -0.03(-0.13%) |
Jun 17, 2025 | 22.62 | 22.62 | 22.16 | 22.56 | 152,047 | -0.25(-1.10%) |
Jun 16, 2025 | 22.70 | 23.12 | 22.59 | 22.81 | 184,123 | +0.35(+1.56%) |
Jun 13, 2025 | 21.91 | 22.52 | 21.87 | 22.46 | 155,065 | +0.07(+0.31%) |
Jun 12, 2025 | 21.34 | 22.41 | 21.30 | 22.39 | 231,891 | +0.76(+3.51%) |
Jun 11, 2025 | 21.26 | 21.75 | 20.73 | 21.63 | 281,182 | +0.47(+2.22%) |
Jun 10, 2025 | 22.17 | 22.17 | 20.96 | 21.16 | 313,814 | -0.85(-3.86%) |
Jun 09, 2025 | 23.22 | 23.40 | 21.17 | 22.01 | 275,152 | -1.04(-4.51%) |
Jun 06, 2025 | 22.99 | 23.05 | 22.65 | 23.05 | 218,561 | +0.48(+2.13%) |
Jun 05, 2025 | 22.87 | 23.18 | 22.46 | 22.57 | 198,119 | -0.28(-1.23%) |
Jun 04, 2025 | 23.30 | 23.31 | 22.75 | 22.85 | 165,204 | -0.36(-1.55%) |
Jun 03, 2025 | 23.10 | 23.46 | 22.54 | 23.21 | 279,071 | +0.13(+0.56%) |
Jun 02, 2025 | 23.58 | 23.96 | 22.89 | 23.08 | 358,877 | -0.72(-3.03%) |
May 30, 2025 | 22.98 | 24.20 | 22.73 | 23.80 | 562,672 | +0.54(+2.32%) |
May 29, 2025 | 23.75 | 23.75 | 23.12 | 23.26 | 401,676 | -0.46(-1.94%) |
May 28, 2025 | 22.96 | 23.83 | 22.50 | 23.72 | 510,668 | +0.69(+3.00%) |
May 27, 2025 | 22.60 | 23.10 | 22.20 | 23.03 | 515,541 | +1.01(+4.59%) |
May 23, 2025 | 21.40 | 22.11 | 21.37 | 22.02 | 254,289 | +0.60(+2.80%) |
May 22, 2025 | 21.33 | 21.92 | 21.33 | 21.42 | 256,342 | -0.02(-0.09%) |
May 21, 2025 | 21.24 | 21.80 | 21.03 | 21.44 | 226,825 | +0.05(+0.23%) |
May 20, 2025 | 21.26 | 21.47 | 20.95 | 21.39 | 149,948 | +0.10(+0.47%) |
May 19, 2025 | 20.73 | 21.72 | 20.63 | 21.29 | 190,056 | -0.40(-1.84%) |
May 16, 2025 | 21.13 | 21.72 | 20.90 | 21.69 | 374,297 | +0.48(+2.26%) |
May 15, 2025 | 20.73 | 21.55 | 20.61 | 21.21 | 240,349 | +0.42(+2.02%) |
May 14, 2025 | 20.64 | 21.00 | 20.57 | 20.79 | 252,346 | +0.15(+0.73%) |
May 13, 2025 | 21.93 | 21.93 | 20.60 | 20.64 | 462,676 | -0.68(-3.19%) |
May 12, 2025 | 21.94 | 22.27 | 19.40 | 21.32 | 462,009 | +0.40(+1.91%) |
May 09, 2025 | 20.26 | 21.15 | 19.90 | 20.92 | 643,657 | +0.80(+3.98%) |
May 08, 2025 | 18.79 | 20.51 | 18.79 | 20.12 | 443,351 | +1.46(+7.82%) |
May 07, 2025 | 18.63 | 19.08 | 18.52 | 18.66 | 322,958 | +0.25(+1.36%) |
May 06, 2025 | 18.00 | 18.47 | 17.67 | 18.41 | 163,735 | +0.15(+0.82%) |
May 05, 2025 | 17.98 | 18.64 | 17.98 | 18.26 | 153,944 | -0.03(-0.16%) |
May 02, 2025 | 17.51 | 18.33 | 17.51 | 18.29 | 180,537 | +1.04(+6.03%) |