Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 23.96 | 24.10 | 23.93 | 24.04 | 1,891,862 | +0.03(+0.12%) |
Jul 02, 2025 | 23.77 | 24.05 | 23.54 | 24.01 | 2,837,956 | +0.43(+1.82%) |
Jul 01, 2025 | 23.48 | 23.72 | 23.24 | 23.58 | 7,383,173 | +0.13(+0.55%) |
Jun 30, 2025 | 23.47 | 23.58 | 23.39 | 23.45 | 5,042,241 | -0.12(-0.51%) |
Jun 27, 2025 | 23.67 | 23.67 | 23.43 | 23.57 | 3,419,675 | -0.12(-0.51%) |
Jun 26, 2025 | 23.39 | 23.75 | 23.36 | 23.69 | 2,524,733 | +0.34(+1.46%) |
Jun 25, 2025 | 23.49 | 23.51 | 23.30 | 23.35 | 4,118,473 | -0.13(-0.55%) |
Jun 24, 2025 | 23.41 | 23.72 | 23.38 | 23.48 | 4,163,293 | -0.28(-1.18%) |
Jun 23, 2025 | 24.70 | 24.70 | 23.68 | 23.76 | 8,073,001 | -0.63(-2.58%) |
Jun 20, 2025 | 24.27 | 24.46 | 24.22 | 24.39 | 3,026,017 | +0.20(+0.82%) |
Jun 18, 2025 | 24.40 | 24.54 | 24.13 | 24.19 | 3,909,694 | -0.15(-0.61%) |
Jun 17, 2025 | 24.32 | 24.51 | 24.14 | 24.34 | 3,551,015 | +0.24(+0.99%) |
Jun 16, 2025 | 24.10 | 24.35 | 23.91 | 24.10 | 4,546,106 | -0.06(-0.25%) |
Jun 13, 2025 | 24.14 | 24.29 | 23.83 | 24.16 | 5,101,330 | +0.43(+1.80%) |
Jun 12, 2025 | 23.56 | 23.74 | 23.37 | 23.74 | 2,775,906 | +0.09(+0.38%) |
Jun 11, 2025 | 23.45 | 23.70 | 23.24 | 23.65 | 2,748,443 | +0.36(+1.53%) |
Jun 10, 2025 | 23.12 | 23.45 | 23.12 | 23.29 | 7,685,202 | +0.38(+1.64%) |
Jun 09, 2025 | 22.94 | 23.14 | 22.77 | 22.91 | 1,835,003 | +0.04(+0.17%) |
Jun 06, 2025 | 22.65 | 22.94 | 22.65 | 22.87 | 1,475,386 | +0.44(+1.94%) |
Jun 05, 2025 | 22.61 | 22.62 | 22.39 | 22.44 | 1,635,673 | -0.03(-0.13%) |
Jun 04, 2025 | 22.88 | 23.07 | 22.44 | 22.47 | 1,852,427 | -0.42(-1.82%) |
Jun 03, 2025 | 22.60 | 23.03 | 22.39 | 22.88 | 1,889,945 | +0.31(+1.36%) |
Jun 02, 2025 | 22.68 | 22.73 | 22.33 | 22.58 | 2,652,360 | +0.29(+1.29%) |
May 30, 2025 | 22.34 | 22.40 | 22.11 | 22.29 | 2,632,831 | -0.18(-0.79%) |
May 29, 2025 | 22.37 | 22.48 | 22.22 | 22.47 | 1,713,062 | +0.12(+0.53%) |
May 28, 2025 | 22.74 | 22.76 | 22.29 | 22.35 | 1,411,364 | -0.26(-1.14%) |
May 27, 2025 | 22.53 | 22.63 | 22.37 | 22.61 | 1,223,303 | +0.22(+0.97%) |
May 23, 2025 | 22.13 | 22.44 | 22.12 | 22.39 | 878,850 | +0.09(+0.40%) |
May 22, 2025 | 22.29 | 22.43 | 22.02 | 22.30 | 1,328,686 | -0.09(-0.40%) |
May 21, 2025 | 22.68 | 22.71 | 22.39 | 22.39 | 1,064,264 | -0.43(-1.87%) |
May 20, 2025 | 23.01 | 23.04 | 22.79 | 22.81 | 713,436 | -0.20(-0.86%) |
May 19, 2025 | 23.12 | 23.12 | 22.84 | 23.01 | 910,985 | -0.30(-1.28%) |
May 16, 2025 | 23.39 | 23.41 | 23.08 | 23.31 | 617,005 | -0.05(-0.21%) |
May 15, 2025 | 23.05 | 23.36 | 22.94 | 23.36 | 1,206,513 | +0.06(+0.26%) |
May 14, 2025 | 23.30 | 23.37 | 23.19 | 23.30 | 778,714 | -0.12(-0.51%) |
May 13, 2025 | 23.23 | 23.61 | 23.14 | 23.42 | 976,165 | +0.33(+1.42%) |
May 12, 2025 | 23.29 | 23.45 | 22.93 | 23.09 | 950,652 | +0.57(+2.55%) |
May 09, 2025 | 22.60 | 22.64 | 22.34 | 22.52 | 739,220 | +0.23(+1.02%) |
May 08, 2025 | 22.19 | 22.58 | 22.17 | 22.29 | 1,479,180 | +0.31(+1.40%) |
May 07, 2025 | 22.01 | 22.10 | 21.81 | 21.98 | 823,058 | +0.04(+0.18%) |
May 06, 2025 | 22.03 | 22.15 | 21.84 | 21.94 | 826,600 | +0.01(+0.05%) |
May 05, 2025 | 22.05 | 22.08 | 21.82 | 21.93 | 1,026,790 | -0.42(-1.86%) |
May 02, 2025 | 22.30 | 22.41 | 21.89 | 22.35 | 1,473,677 | +0.34(+1.53%) |