Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 22.85 | 22.93 | 22.83 | 22.87 | 319,482 | -0.13(-0.57%) |
Jul 02, 2025 | 22.71 | 23.00 | 22.67 | 23.00 | 472,207 | +0.29(+1.28%) |
Jul 01, 2025 | 22.53 | 22.74 | 22.49 | 22.71 | 961,708 | +0.16(+0.71%) |
Jun 30, 2025 | 22.40 | 22.55 | 22.32 | 22.55 | 256,998 | +0.17(+0.76%) |
Jun 27, 2025 | 22.49 | 22.49 | 22.27 | 22.38 | 272,671 | -0.08(-0.36%) |
Jun 26, 2025 | 22.33 | 22.46 | 22.28 | 22.46 | 228,274 | +0.25(+1.13%) |
Jun 25, 2025 | 22.23 | 22.27 | 22.16 | 22.21 | 374,919 | +0.03(+0.14%) |
Jun 24, 2025 | 22.15 | 22.27 | 22.12 | 22.18 | 211,982 | +0.06(+0.27%) |
Jun 23, 2025 | 22.06 | 22.16 | 21.98 | 22.12 | 289,430 | +0.03(+0.14%) |
Jun 20, 2025 | 22.26 | 22.26 | 22.06 | 22.09 | 313,956 | -0.17(-0.76%) |
Jun 18, 2025 | 22.21 | 22.35 | 22.15 | 22.26 | 206,975 | +0.05(+0.23%) |
Jun 17, 2025 | 22.22 | 22.35 | 22.16 | 22.21 | 548,171 | -0.04(-0.18%) |
Jun 16, 2025 | 22.35 | 22.42 | 22.24 | 22.25 | 357,736 | +0.12(+0.54%) |
Jun 13, 2025 | 22.09 | 22.21 | 22.09 | 22.13 | 238,960 | -0.16(-0.72%) |
Jun 12, 2025 | 22.16 | 22.29 | 22.16 | 22.29 | 243,936 | +0.16(+0.72%) |
Jun 11, 2025 | 22.20 | 22.21 | 22.09 | 22.13 | 317,327 | +0.04(+0.18%) |
Jun 10, 2025 | 22.00 | 22.10 | 21.97 | 22.09 | 279,914 | +0.23(+1.05%) |
Jun 09, 2025 | 21.81 | 21.93 | 21.76 | 21.86 | 296,702 | +0.12(+0.55%) |
Jun 06, 2025 | 21.71 | 21.78 | 21.67 | 21.74 | 167,440 | +0.10(+0.46%) |
Jun 05, 2025 | 21.68 | 21.72 | 21.61 | 21.64 | 280,331 | +0.03(+0.14%) |
Jun 04, 2025 | 21.60 | 21.63 | 21.56 | 21.61 | 242,158 | +0.07(+0.33%) |
Jun 03, 2025 | 21.41 | 21.57 | 21.27 | 21.54 | 366,377 | +0.08(+0.37%) |
Jun 02, 2025 | 21.42 | 21.46 | 21.32 | 21.46 | 735,993 | +0.12(+0.56%) |
May 30, 2025 | 21.43 | 21.43 | 21.26 | 21.34 | 231,151 | -0.08(-0.37%) |
May 29, 2025 | 21.34 | 21.45 | 21.33 | 21.42 | 368,989 | +0.22(+1.03%) |
May 28, 2025 | 21.21 | 21.24 | 21.15 | 21.20 | 198,417 | -0.07(-0.33%) |
May 27, 2025 | 21.26 | 21.30 | 21.15 | 21.27 | 291,704 | +0.22(+1.04%) |
May 23, 2025 | 20.83 | 21.10 | 20.75 | 21.05 | 356,228 | +0.07(+0.33%) |
May 22, 2025 | 20.99 | 21.03 | 20.85 | 20.98 | 215,092 | -0.07(-0.33%) |
May 21, 2025 | 21.40 | 21.40 | 21.03 | 21.05 | 310,279 | -0.33(-1.53%) |
May 20, 2025 | 21.41 | 21.42 | 21.36 | 21.38 | 246,493 | -0.02(-0.09%) |
May 19, 2025 | 21.28 | 21.40 | 21.23 | 21.40 | 289,454 | -0.01(-0.05%) |
May 16, 2025 | 21.27 | 21.41 | 21.24 | 21.41 | 645,006 | +0.18(+0.84%) |
May 15, 2025 | 21.09 | 21.23 | 21.09 | 21.23 | 146,730 | +0.00(+0.00%) |
May 14, 2025 | 21.25 | 21.29 | 21.21 | 21.23 | 269,269 | +0.01(+0.05%) |
May 13, 2025 | 21.08 | 21.25 | 21.05 | 21.22 | 214,253 | +0.22(+1.04%) |
May 12, 2025 | 21.03 | 21.08 | 20.87 | 21.00 | 325,039 | +0.27(+1.29%) |
May 09, 2025 | 20.81 | 20.81 | 20.68 | 20.74 | 556,039 | +0.06(+0.29%) |
May 08, 2025 | 20.61 | 20.75 | 20.59 | 20.68 | 916,737 | +0.12(+0.58%) |
May 07, 2025 | 20.68 | 20.68 | 20.52 | 20.56 | 199,244 | -0.15(-0.72%) |
May 06, 2025 | 20.72 | 20.80 | 20.67 | 20.71 | 320,431 | +0.06(+0.29%) |
May 05, 2025 | 20.80 | 20.80 | 20.55 | 20.65 | 366,423 | -0.05(-0.26%) |
May 02, 2025 | 20.62 | 20.80 | 20.53 | 20.70 | 350,782 | +0.23(+1.10%) |