Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 23.99 | 24.16 | 23.40 | 24.00 | 614,647 | -0.04(-0.17%) |
Jul 01, 2025 | 23.14 | 24.19 | 22.86 | 24.04 | 818,021 | +0.91(+3.93%) |
Jun 30, 2025 | 22.97 | 23.28 | 22.73 | 23.13 | 837,594 | +0.43(+1.89%) |
Jun 27, 2025 | 23.27 | 23.34 | 22.60 | 22.70 | 1,400,764 | -0.44(-1.90%) |
Jun 26, 2025 | 23.44 | 23.57 | 22.95 | 23.14 | 757,419 | -0.25(-1.07%) |
Jun 25, 2025 | 23.36 | 24.26 | 23.31 | 23.39 | 571,813 | -0.01(-0.04%) |
Jun 24, 2025 | 23.49 | 23.91 | 22.56 | 23.40 | 963,204 | +0.18(+0.78%) |
Jun 23, 2025 | 23.05 | 23.40 | 22.75 | 23.22 | 575,476 | -0.17(-0.73%) |
Jun 20, 2025 | 23.69 | 23.69 | 22.66 | 23.39 | 3,177,027 | -0.14(-0.59%) |
Jun 18, 2025 | 23.18 | 23.70 | 23.15 | 23.53 | 932,422 | +0.20(+0.84%) |
Jun 17, 2025 | 23.23 | 23.89 | 23.23 | 23.34 | 828,451 | -0.20(-0.87%) |
Jun 16, 2025 | 23.62 | 23.89 | 23.25 | 23.54 | 713,593 | +0.02(+0.09%) |
Jun 13, 2025 | 23.48 | 24.17 | 23.39 | 23.52 | 826,112 | -0.21(-0.88%) |
Jun 12, 2025 | 23.97 | 24.14 | 23.64 | 23.73 | 516,079 | -0.28(-1.17%) |
Jun 11, 2025 | 24.50 | 24.72 | 23.92 | 24.01 | 720,142 | -0.33(-1.36%) |
Jun 10, 2025 | 23.90 | 24.49 | 23.73 | 24.34 | 653,603 | +0.73(+3.09%) |
Jun 09, 2025 | 23.92 | 23.96 | 23.60 | 23.61 | 499,817 | -0.11(-0.46%) |
Jun 06, 2025 | 23.47 | 23.98 | 23.25 | 23.72 | 723,885 | +0.55(+2.37%) |
Jun 05, 2025 | 23.37 | 23.68 | 23.07 | 23.17 | 522,407 | -0.19(-0.81%) |
Jun 04, 2025 | 23.99 | 24.48 | 23.29 | 23.36 | 885,415 | -0.63(-2.63%) |
Jun 03, 2025 | 23.26 | 24.03 | 23.11 | 23.99 | 608,718 | +0.73(+3.14%) |
Jun 02, 2025 | 22.76 | 23.45 | 22.68 | 23.26 | 809,236 | +0.31(+1.35%) |
May 30, 2025 | 22.80 | 23.05 | 22.54 | 22.95 | 756,144 | +0.11(+0.48%) |
May 29, 2025 | 22.64 | 22.92 | 22.12 | 22.84 | 716,929 | +0.47(+2.10%) |
May 28, 2025 | 23.18 | 23.23 | 22.22 | 22.37 | 610,189 | -0.85(-3.66%) |
May 27, 2025 | 23.33 | 23.55 | 23.00 | 23.22 | 629,040 | +0.26(+1.13%) |
May 23, 2025 | 22.61 | 23.09 | 22.55 | 22.96 | 478,979 | -0.05(-0.22%) |
May 22, 2025 | 22.83 | 23.28 | 22.69 | 23.01 | 569,310 | +0.10(+0.44%) |
May 21, 2025 | 22.96 | 23.18 | 22.72 | 22.91 | 676,102 | -0.45(-1.93%) |
May 20, 2025 | 23.10 | 23.44 | 22.91 | 23.36 | 766,035 | +0.22(+0.95%) |
May 19, 2025 | 23.14 | 23.46 | 23.00 | 23.14 | 494,763 | -0.58(-2.45%) |
May 16, 2025 | 23.46 | 23.80 | 23.16 | 23.72 | 831,548 | +0.18(+0.76%) |
May 15, 2025 | 23.74 | 23.74 | 23.11 | 23.54 | 1,146,753 | -0.30(-1.26%) |
May 14, 2025 | 24.52 | 24.59 | 23.75 | 23.84 | 1,029,898 | -0.72(-2.93%) |
May 13, 2025 | 25.17 | 25.47 | 23.85 | 24.56 | 2,165,901 | -2.16(-8.08%) |
May 12, 2025 | 26.37 | 27.10 | 26.04 | 26.72 | 1,742,269 | +1.58(+6.28%) |
May 09, 2025 | 25.38 | 25.86 | 25.11 | 25.14 | 2,218,821 | -0.09(-0.36%) |
May 08, 2025 | 24.74 | 25.55 | 24.67 | 25.23 | 561,365 | +0.70(+2.85%) |
May 07, 2025 | 24.50 | 24.86 | 23.69 | 24.53 | 618,555 | +0.46(+1.91%) |
May 06, 2025 | 23.79 | 24.46 | 23.67 | 24.07 | 703,463 | -0.02(-0.08%) |
May 05, 2025 | 23.93 | 24.63 | 23.50 | 24.09 | 939,440 | +0.26(+1.09%) |
May 02, 2025 | 23.83 | 24.09 | 23.58 | 23.83 | 947,097 | +0.42(+1.79%) |