Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 22.91 | 22.94 | 22.85 | 22.89 | 10,891,072 | -0.09(-0.41%) |
Jun 30, 2025 | 22.94 | 22.98 | 22.91 | 22.98 | 11,040,214 | +0.08(+0.35%) |
Jun 27, 2025 | 22.91 | 22.96 | 22.89 | 22.90 | 8,874,474 | -0.05(-0.20%) |
Jun 26, 2025 | 22.91 | 22.95 | 22.88 | 22.95 | 12,613,484 | +0.05(+0.24%) |
Jun 25, 2025 | 22.84 | 22.89 | 22.82 | 22.89 | 6,913,912 | +0.02(+0.09%) |
Jun 24, 2025 | 22.79 | 22.89 | 22.79 | 22.87 | 8,407,262 | +0.06(+0.26%) |
Jun 23, 2025 | 22.80 | 22.87 | 22.79 | 22.81 | 6,413,975 | +0.05(+0.24%) |
Jun 20, 2025 | 22.71 | 22.79 | 22.70 | 22.75 | 6,763,288 | +0.00(+0.02%) |
Jun 18, 2025 | 22.77 | 22.80 | 22.72 | 22.75 | 8,848,727 | +0.02(+0.09%) |
Jun 17, 2025 | 22.69 | 22.75 | 22.67 | 22.73 | 9,878,311 | +0.08(+0.35%) |
Jun 16, 2025 | 22.68 | 22.72 | 22.65 | 22.65 | 7,712,231 | -0.05(-0.22%) |
Jun 13, 2025 | 22.73 | 22.75 | 22.66 | 22.70 | 8,462,357 | -0.07(-0.31%) |
Jun 12, 2025 | 22.77 | 22.78 | 22.73 | 22.77 | 11,335,998 | +0.08(+0.35%) |
Jun 11, 2025 | 22.66 | 22.71 | 22.64 | 22.69 | 11,309,469 | +0.06(+0.27%) |
Jun 10, 2025 | 22.66 | 22.67 | 22.61 | 22.63 | 9,260,686 | +0.02(+0.11%) |
Jun 09, 2025 | 22.57 | 22.62 | 22.56 | 22.61 | 5,570,477 | +0.03(+0.11%) |
Jun 06, 2025 | 22.62 | 22.63 | 22.56 | 22.58 | 6,614,256 | -0.12(-0.53%) |
Jun 05, 2025 | 22.75 | 22.77 | 22.69 | 22.70 | 10,102,114 | -0.04(-0.18%) |
Jun 04, 2025 | 22.67 | 22.75 | 22.66 | 22.74 | 10,258,703 | +0.14(+0.62%) |
Jun 03, 2025 | 22.65 | 22.67 | 22.59 | 22.60 | 6,860,871 | -0.02(-0.09%) |
Jun 02, 2025 | 22.64 | 22.66 | 22.59 | 22.62 | 10,449,462 | -0.07(-0.32%) |
May 30, 2025 | 22.65 | 22.69 | 22.63 | 22.69 | 10,394,491 | +0.04(+0.20%) |
May 29, 2025 | 22.60 | 22.66 | 22.60 | 22.65 | 8,007,852 | +0.07(+0.33%) |
May 28, 2025 | 22.58 | 22.59 | 22.54 | 22.57 | 10,926,748 | -0.04(-0.18%) |
May 27, 2025 | 22.58 | 22.62 | 22.55 | 22.61 | 12,244,459 | +0.08(+0.35%) |
May 23, 2025 | 22.55 | 22.56 | 22.50 | 22.53 | 8,297,721 | +0.04(+0.18%) |
May 22, 2025 | 22.43 | 22.49 | 22.41 | 22.49 | 11,818,475 | +0.05(+0.22%) |
May 21, 2025 | 22.49 | 22.52 | 22.42 | 22.44 | 11,882,067 | -0.11(-0.51%) |
May 20, 2025 | 22.54 | 22.57 | 22.51 | 22.56 | 8,847,069 | -0.03(-0.13%) |
May 19, 2025 | 22.49 | 22.59 | 22.49 | 22.59 | 11,495,550 | -0.01(-0.04%) |
May 16, 2025 | 22.66 | 22.66 | 22.59 | 22.60 | 10,026,994 | +0.01(+0.04%) |
May 15, 2025 | 22.54 | 22.60 | 22.52 | 22.59 | 9,997,744 | +0.11(+0.51%) |
May 14, 2025 | 22.53 | 22.54 | 22.47 | 22.47 | 6,047,300 | -0.06(-0.29%) |
May 13, 2025 | 22.58 | 22.59 | 22.51 | 22.54 | 13,451,018 | -0.02(-0.11%) |
May 12, 2025 | 22.57 | 22.60 | 22.56 | 22.56 | 8,183,804 | -0.11(-0.48%) |
May 09, 2025 | 22.68 | 22.71 | 22.66 | 22.67 | 6,087,308 | +0.02(+0.09%) |
May 08, 2025 | 22.76 | 22.77 | 22.65 | 22.65 | 8,329,315 | -0.12(-0.55%) |
May 07, 2025 | 22.76 | 22.81 | 22.75 | 22.78 | 15,470,735 | +0.03(+0.15%) |
May 06, 2025 | 22.69 | 22.74 | 22.67 | 22.74 | 10,548,729 | +0.04(+0.18%) |
May 05, 2025 | 22.72 | 22.73 | 22.66 | 22.70 | 15,624,439 | -0.04(-0.18%) |
May 02, 2025 | 22.76 | 22.79 | 22.70 | 22.74 | 12,982,718 | -0.10(-0.44%) |