Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 25.30 | 25.58 | 24.93 | 25.26 | 289,976 | +0.29(+1.16%) |
Jul 02, 2025 | 23.79 | 25.08 | 23.79 | 24.97 | 563,950 | +1.17(+4.92%) |
Jul 01, 2025 | 22.04 | 24.42 | 22.00 | 23.80 | 690,607 | +1.23(+5.45%) |
Jun 30, 2025 | 22.81 | 22.89 | 22.48 | 22.57 | 440,642 | -0.17(-0.75%) |
Jun 27, 2025 | 22.62 | 22.93 | 22.44 | 22.74 | 1,500,900 | +0.12(+0.53%) |
Jun 26, 2025 | 22.46 | 22.86 | 22.46 | 22.62 | 389,173 | +0.40(+1.80%) |
Jun 25, 2025 | 22.65 | 22.85 | 22.06 | 22.22 | 482,921 | -0.25(-1.11%) |
Jun 24, 2025 | 20.35 | 22.51 | 20.30 | 22.47 | 733,305 | +2.54(+12.74%) |
Jun 23, 2025 | 19.95 | 20.11 | 19.51 | 19.93 | 330,324 | -0.02(-0.10%) |
Jun 20, 2025 | 20.66 | 20.66 | 19.63 | 19.95 | 613,686 | -0.42(-2.06%) |
Jun 18, 2025 | 20.26 | 20.56 | 19.91 | 20.37 | 443,705 | +0.11(+0.54%) |
Jun 17, 2025 | 20.42 | 20.80 | 20.23 | 20.26 | 461,246 | -0.33(-1.60%) |
Jun 16, 2025 | 20.08 | 20.85 | 20.06 | 20.59 | 672,819 | +0.72(+3.62%) |
Jun 13, 2025 | 20.54 | 20.93 | 19.81 | 19.87 | 528,708 | -1.38(-6.49%) |
Jun 12, 2025 | 21.18 | 21.62 | 21.03 | 21.25 | 557,560 | -0.32(-1.48%) |
Jun 11, 2025 | 21.93 | 22.20 | 21.20 | 21.57 | 745,766 | -0.08(-0.37%) |
Jun 10, 2025 | 21.71 | 21.94 | 21.40 | 21.65 | 1,120,850 | +0.31(+1.45%) |
Jun 09, 2025 | 21.17 | 21.82 | 21.07 | 21.34 | 766,866 | +0.62(+2.99%) |
Jun 06, 2025 | 20.84 | 21.19 | 20.50 | 20.72 | 590,155 | +0.29(+1.42%) |
Jun 05, 2025 | 21.11 | 21.37 | 20.30 | 20.43 | 504,705 | -0.61(-2.90%) |
Jun 04, 2025 | 20.67 | 21.23 | 20.49 | 21.04 | 269,407 | +0.45(+2.19%) |
Jun 03, 2025 | 19.64 | 20.64 | 19.40 | 20.59 | 453,772 | +1.03(+5.27%) |
Jun 02, 2025 | 19.17 | 19.65 | 19.17 | 19.56 | 330,066 | +0.19(+0.98%) |
May 30, 2025 | 19.94 | 19.94 | 18.93 | 19.37 | 529,703 | -0.82(-4.06%) |
May 29, 2025 | 20.87 | 20.98 | 20.08 | 20.19 | 357,917 | -0.08(-0.39%) |
May 28, 2025 | 20.72 | 20.92 | 20.18 | 20.27 | 369,515 | -0.41(-1.98%) |
May 27, 2025 | 20.42 | 20.94 | 20.03 | 20.68 | 356,771 | +0.75(+3.76%) |
May 23, 2025 | 19.42 | 19.98 | 19.34 | 19.93 | 277,490 | -0.34(-1.68%) |
May 22, 2025 | 20.25 | 20.69 | 20.01 | 20.27 | 334,699 | -0.04(-0.20%) |
May 21, 2025 | 21.04 | 21.27 | 20.14 | 20.31 | 404,556 | -1.19(-5.53%) |
May 20, 2025 | 21.32 | 21.52 | 21.06 | 21.50 | 256,959 | +0.06(+0.28%) |
May 19, 2025 | 21.35 | 21.59 | 21.15 | 21.44 | 369,555 | -0.61(-2.77%) |
May 16, 2025 | 22.35 | 22.35 | 21.65 | 22.05 | 396,338 | -0.47(-2.09%) |
May 15, 2025 | 22.57 | 22.62 | 22.05 | 22.52 | 345,885 | -0.29(-1.27%) |
May 14, 2025 | 22.89 | 23.22 | 22.56 | 22.81 | 563,160 | +0.15(+0.66%) |
May 13, 2025 | 22.24 | 23.04 | 22.06 | 22.66 | 813,307 | +0.42(+1.89%) |
May 12, 2025 | 21.77 | 22.42 | 21.14 | 22.24 | 621,060 | +2.21(+11.03%) |
May 09, 2025 | 20.19 | 20.60 | 19.55 | 20.03 | 440,606 | -0.11(-0.55%) |
May 08, 2025 | 19.58 | 20.60 | 19.38 | 20.14 | 899,423 | +0.78(+4.03%) |
May 07, 2025 | 19.23 | 19.39 | 18.52 | 19.36 | 669,135 | +0.13(+0.68%) |
May 06, 2025 | 18.93 | 19.55 | 18.93 | 19.23 | 511,199 | -0.27(-1.38%) |
May 05, 2025 | 19.93 | 20.07 | 19.49 | 19.50 | 505,428 | -0.67(-3.32%) |
May 02, 2025 | 19.09 | 20.24 | 19.02 | 20.17 | 958,704 | +1.52(+8.15%) |