Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 24.23 | 24.55 | 24.23 | 24.52 | 754,185 | +0.32(+1.32%) |
Jul 01, 2025 | 23.76 | 24.25 | 23.75 | 24.20 | 802,017 | +0.22(+0.92%) |
Jun 30, 2025 | 23.98 | 24.12 | 23.88 | 23.98 | 614,444 | -0.16(-0.66%) |
Jun 27, 2025 | 23.99 | 24.22 | 23.89 | 24.14 | 758,921 | +0.06(+0.25%) |
Jun 26, 2025 | 23.91 | 24.11 | 23.86 | 24.08 | 683,746 | +0.16(+0.67%) |
Jun 25, 2025 | 23.67 | 23.96 | 23.64 | 23.92 | 882,870 | +0.02(+0.08%) |
Jun 24, 2025 | 23.54 | 23.95 | 23.48 | 23.90 | 1,359,787 | +1.22(+5.38%) |
Jun 23, 2025 | 22.30 | 22.69 | 22.20 | 22.68 | 1,630,978 | +0.39(+1.75%) |
Jun 20, 2025 | 22.55 | 22.55 | 22.25 | 22.29 | 1,227,515 | +0.23(+1.04%) |
Jun 18, 2025 | 22.05 | 22.18 | 21.95 | 22.06 | 959,627 | -0.05(-0.23%) |
Jun 17, 2025 | 22.65 | 22.66 | 22.07 | 22.11 | 1,072,061 | -0.73(-3.20%) |
Jun 16, 2025 | 22.89 | 23.08 | 22.82 | 22.84 | 884,336 | +0.09(+0.40%) |
Jun 13, 2025 | 22.99 | 23.03 | 22.71 | 22.75 | 798,766 | -0.87(-3.68%) |
Jun 12, 2025 | 23.53 | 23.73 | 23.50 | 23.62 | 680,604 | +0.00(+0.00%) |
Jun 11, 2025 | 23.80 | 23.95 | 23.59 | 23.62 | 1,187,834 | -0.21(-0.88%) |
Jun 10, 2025 | 23.64 | 23.91 | 23.56 | 23.83 | 1,549,671 | +0.35(+1.49%) |
Jun 09, 2025 | 23.58 | 23.64 | 23.46 | 23.48 | 815,017 | +0.02(+0.09%) |
Jun 06, 2025 | 23.23 | 23.59 | 23.23 | 23.46 | 1,226,460 | +0.13(+0.56%) |
Jun 05, 2025 | 23.02 | 23.39 | 22.95 | 23.33 | 1,648,924 | +0.35(+1.52%) |
Jun 04, 2025 | 22.96 | 23.12 | 22.93 | 22.98 | 1,510,524 | +0.18(+0.79%) |
Jun 03, 2025 | 22.53 | 22.92 | 22.46 | 22.80 | 1,756,133 | -0.01(-0.04%) |
Jun 02, 2025 | 22.73 | 22.85 | 22.49 | 22.81 | 1,007,792 | -0.23(-1.00%) |
May 30, 2025 | 22.84 | 23.09 | 22.70 | 23.04 | 1,352,758 | +0.08(+0.35%) |
May 29, 2025 | 23.01 | 23.09 | 22.90 | 22.96 | 1,040,997 | +0.03(+0.13%) |
May 28, 2025 | 22.92 | 22.98 | 22.86 | 22.93 | 973,193 | -0.15(-0.65%) |
May 27, 2025 | 23.11 | 23.20 | 23.01 | 23.08 | 1,060,894 | +0.53(+2.35%) |
May 23, 2025 | 22.47 | 22.78 | 22.38 | 22.55 | 1,306,766 | -0.52(-2.25%) |
May 22, 2025 | 23.20 | 23.22 | 22.86 | 23.07 | 2,403,550 | -0.36(-1.54%) |
May 21, 2025 | 24.06 | 24.07 | 23.41 | 23.43 | 1,648,271 | -0.53(-2.21%) |
May 20, 2025 | 23.93 | 24.00 | 23.84 | 23.96 | 1,192,414 | +0.09(+0.38%) |
May 19, 2025 | 23.94 | 24.01 | 23.80 | 23.87 | 1,161,667 | -0.16(-0.67%) |
May 16, 2025 | 24.01 | 24.15 | 23.89 | 24.03 | 864,857 | -0.25(-1.03%) |
May 15, 2025 | 24.06 | 24.33 | 23.93 | 24.28 | 727,683 | +0.40(+1.68%) |
May 14, 2025 | 24.31 | 24.35 | 23.86 | 23.88 | 1,664,955 | -0.34(-1.40%) |
May 13, 2025 | 24.31 | 24.33 | 24.03 | 24.22 | 1,212,889 | -0.82(-3.27%) |
May 12, 2025 | 25.14 | 25.37 | 24.89 | 25.04 | 1,311,980 | +0.50(+2.04%) |
May 09, 2025 | 24.41 | 24.55 | 24.31 | 24.54 | 1,149,537 | +0.47(+1.95%) |
May 08, 2025 | 24.21 | 24.25 | 23.99 | 24.07 | 1,098,101 | +0.18(+0.75%) |
May 07, 2025 | 24.31 | 24.48 | 23.83 | 23.89 | 1,287,111 | -0.20(-0.83%) |
May 06, 2025 | 24.68 | 24.77 | 24.08 | 24.09 | 2,031,095 | -1.55(-6.05%) |
May 05, 2025 | 25.58 | 25.66 | 25.36 | 25.64 | 1,002,239 | +0.05(+0.20%) |
May 02, 2025 | 25.67 | 25.86 | 25.54 | 25.59 | 1,619,001 | +0.61(+2.44%) |