Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 14, 2025 | 22.68 | 22.68 | 22.43 | 22.45 | 323,711 | -0.23(-1.01%) |
Jul 11, 2025 | 22.52 | 22.70 | 22.52 | 22.68 | 117,849 | +0.29(+1.30%) |
Jul 10, 2025 | 22.41 | 22.47 | 22.33 | 22.39 | 399,755 | -0.16(-0.71%) |
Jul 09, 2025 | 22.43 | 22.61 | 22.42 | 22.55 | 463,508 | +0.00(+0.00%) |
Jul 08, 2025 | 22.46 | 22.66 | 22.43 | 22.55 | 334,301 | +0.05(+0.22%) |
Jul 07, 2025 | 22.39 | 22.55 | 22.35 | 22.50 | 186,907 | +0.04(+0.18%) |
Jul 03, 2025 | 22.50 | 22.57 | 22.42 | 22.46 | 104,139 | -0.07(-0.31%) |
Jul 02, 2025 | 22.20 | 22.55 | 22.15 | 22.53 | 206,689 | +0.37(+1.67%) |
Jul 01, 2025 | 22.10 | 22.16 | 22.05 | 22.16 | 3,554,505 | +0.12(+0.54%) |
Jun 30, 2025 | 22.13 | 22.13 | 22.00 | 22.04 | 303,755 | -0.06(-0.27%) |
Jun 27, 2025 | 22.10 | 22.18 | 22.00 | 22.10 | 461,154 | -0.03(-0.14%) |
Jun 26, 2025 | 22.09 | 22.23 | 22.05 | 22.13 | 317,665 | +0.07(+0.32%) |
Jun 25, 2025 | 22.00 | 22.20 | 21.99 | 22.06 | 1,067,126 | -0.05(-0.23%) |
Jun 24, 2025 | 22.18 | 22.21 | 21.96 | 22.11 | 1,563,658 | -0.57(-2.51%) |
Jun 23, 2025 | 23.58 | 23.63 | 22.68 | 22.68 | 2,006,987 | -0.91(-3.86%) |
Jun 20, 2025 | 23.57 | 23.65 | 23.51 | 23.59 | 943,368 | +0.07(+0.30%) |
Jun 18, 2025 | 23.59 | 23.66 | 23.27 | 23.52 | 1,832,556 | +0.04(+0.17%) |
Jun 17, 2025 | 23.26 | 23.54 | 23.23 | 23.48 | 1,715,436 | +0.49(+2.13%) |
Jun 16, 2025 | 22.97 | 23.05 | 22.59 | 22.99 | 1,136,394 | -0.05(-0.22%) |
Jun 13, 2025 | 23.01 | 23.19 | 22.86 | 23.04 | 825,820 | +0.66(+2.95%) |
Jun 12, 2025 | 22.30 | 22.41 | 22.25 | 22.38 | 309,390 | +0.01(+0.04%) |
Jun 11, 2025 | 22.17 | 22.42 | 22.11 | 22.37 | 349,762 | +0.39(+1.77%) |
Jun 10, 2025 | 22.06 | 22.15 | 21.92 | 21.98 | 315,101 | -0.06(-0.27%) |
Jun 09, 2025 | 21.98 | 22.09 | 21.91 | 22.04 | 235,130 | +0.06(+0.27%) |
Jun 06, 2025 | 21.83 | 22.01 | 21.83 | 21.98 | 282,582 | +0.22(+1.01%) |
Jun 05, 2025 | 21.84 | 21.90 | 21.75 | 21.76 | 160,937 | +0.12(+0.55%) |
Jun 04, 2025 | 21.66 | 21.79 | 21.52 | 21.64 | 483,099 | -0.06(-0.28%) |
Jun 03, 2025 | 21.60 | 21.75 | 21.57 | 21.70 | 258,251 | +0.10(+0.46%) |
Jun 02, 2025 | 21.70 | 21.70 | 21.49 | 21.60 | 2,151,864 | +0.43(+2.03%) |
May 30, 2025 | 21.19 | 21.19 | 21.03 | 21.17 | 256,117 | -0.09(-0.42%) |
May 29, 2025 | 21.34 | 21.34 | 21.19 | 21.26 | 202,376 | -0.07(-0.33%) |
May 28, 2025 | 21.52 | 21.52 | 21.32 | 21.33 | 407,487 | -0.08(-0.37%) |
May 27, 2025 | 21.42 | 21.44 | 21.27 | 21.41 | 252,994 | -0.15(-0.70%) |
May 23, 2025 | 21.36 | 21.58 | 21.36 | 21.56 | 130,369 | +0.17(+0.79%) |
May 22, 2025 | 21.41 | 21.48 | 21.35 | 21.39 | 182,087 | -0.15(-0.70%) |
May 21, 2025 | 21.74 | 21.74 | 21.54 | 21.54 | 345,686 | -0.12(-0.55%) |
May 20, 2025 | 21.49 | 21.66 | 21.44 | 21.66 | 94,727 | +0.20(+0.93%) |
May 19, 2025 | 21.43 | 21.54 | 21.36 | 21.46 | 2,173,977 | +0.02(+0.09%) |
May 16, 2025 | 21.44 | 21.48 | 21.35 | 21.44 | 176,262 | -0.03(-0.14%) |
May 15, 2025 | 21.44 | 21.47 | 21.29 | 21.47 | 328,613 | -0.13(-0.60%) |
May 14, 2025 | 21.70 | 21.75 | 21.60 | 21.60 | 283,107 | -0.17(-0.78%) |
May 13, 2025 | 21.57 | 21.84 | 21.57 | 21.77 | 323,301 | +0.28(+1.30%) |
May 12, 2025 | 21.67 | 21.72 | 21.45 | 21.49 | 232,729 | +0.14(+0.66%) |
May 09, 2025 | 21.31 | 21.39 | 21.27 | 21.35 | 142,291 | +0.20(+0.95%) |
May 08, 2025 | 21.00 | 21.16 | 21.00 | 21.15 | 153,714 | +0.31(+1.49%) |
May 07, 2025 | 21.05 | 21.07 | 20.82 | 20.84 | 210,295 | -0.24(-1.14%) |
May 06, 2025 | 21.12 | 21.21 | 21.07 | 21.08 | 304,334 | +0.30(+1.44%) |
May 05, 2025 | 20.83 | 20.86 | 20.71 | 20.78 | 271,764 | -0.19(-0.91%) |
May 02, 2025 | 21.03 | 21.03 | 20.82 | 20.97 | 659,715 | +0.09(+0.43%) |