Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 21.36 | 21.48 | 21.32 | 21.39 | 681,028 | +0.08(+0.38%) |
Jul 02, 2025 | 21.04 | 21.41 | 21.04 | 21.31 | 2,997,209 | +0.28(+1.33%) |
Jul 01, 2025 | 20.75 | 21.17 | 20.67 | 21.03 | 2,448,216 | +0.28(+1.35%) |
Jun 30, 2025 | 20.69 | 20.79 | 20.58 | 20.75 | 859,045 | +0.11(+0.53%) |
Jun 27, 2025 | 20.75 | 20.75 | 20.50 | 20.64 | 824,886 | +0.03(+0.15%) |
Jun 26, 2025 | 20.42 | 20.72 | 20.42 | 20.61 | 916,387 | +0.21(+1.03%) |
Jun 25, 2025 | 20.45 | 20.48 | 20.27 | 20.40 | 1,251,158 | +0.01(+0.05%) |
Jun 24, 2025 | 20.31 | 20.54 | 20.29 | 20.39 | 1,601,309 | +0.11(+0.54%) |
Jun 23, 2025 | 20.59 | 20.59 | 20.01 | 20.28 | 2,248,449 | -0.33(-1.60%) |
Jun 20, 2025 | 20.55 | 20.75 | 20.55 | 20.61 | 1,525,327 | +0.04(+0.19%) |
Jun 18, 2025 | 20.27 | 20.66 | 20.19 | 20.57 | 1,460,131 | +0.29(+1.43%) |
Jun 17, 2025 | 20.24 | 20.41 | 20.07 | 20.28 | 1,911,553 | +0.01(+0.05%) |
Jun 16, 2025 | 20.58 | 20.71 | 20.24 | 20.27 | 1,858,102 | -0.19(-0.95%) |
Jun 13, 2025 | 20.47 | 20.65 | 20.37 | 20.46 | 1,019,472 | -0.20(-0.98%) |
Jun 12, 2025 | 20.71 | 20.73 | 20.52 | 20.67 | 871,315 | -0.12(-0.56%) |
Jun 11, 2025 | 20.84 | 21.05 | 20.71 | 20.78 | 1,134,849 | +0.00(+0.00%) |
Jun 10, 2025 | 20.70 | 20.86 | 20.66 | 20.78 | 1,150,274 | +0.09(+0.42%) |
Jun 09, 2025 | 20.67 | 20.95 | 20.66 | 20.70 | 1,029,839 | +0.11(+0.52%) |
Jun 06, 2025 | 20.43 | 20.63 | 20.43 | 20.59 | 883,528 | +0.25(+1.24%) |
Jun 05, 2025 | 20.44 | 20.47 | 20.15 | 20.34 | 940,124 | -0.09(-0.43%) |
Jun 04, 2025 | 20.52 | 20.56 | 20.38 | 20.43 | 816,487 | -0.07(-0.33%) |
Jun 03, 2025 | 20.44 | 20.56 | 20.26 | 20.49 | 854,151 | +0.11(+0.52%) |
Jun 02, 2025 | 20.40 | 20.49 | 20.25 | 20.39 | 764,325 | -0.12(-0.57%) |
May 30, 2025 | 20.52 | 20.59 | 20.38 | 20.50 | 1,187,868 | -0.11(-0.52%) |
May 29, 2025 | 20.72 | 20.72 | 20.49 | 20.61 | 729,894 | -0.01(-0.05%) |
May 28, 2025 | 20.61 | 20.78 | 20.61 | 20.62 | 997,192 | +0.01(+0.05%) |
May 27, 2025 | 20.40 | 20.62 | 20.25 | 20.61 | 1,064,048 | +0.38(+1.86%) |
May 23, 2025 | 19.91 | 20.28 | 19.85 | 20.23 | 663,060 | +0.10(+0.48%) |
May 22, 2025 | 20.14 | 20.25 | 19.95 | 20.14 | 991,403 | -0.04(-0.19%) |
May 21, 2025 | 20.60 | 20.64 | 20.10 | 20.17 | 2,116,081 | -0.50(-2.43%) |
May 20, 2025 | 20.61 | 20.74 | 20.53 | 20.68 | 760,233 | +0.03(+0.14%) |
May 19, 2025 | 20.41 | 20.71 | 20.20 | 20.65 | 1,053,487 | +0.18(+0.90%) |
May 16, 2025 | 20.26 | 20.54 | 20.26 | 20.46 | 962,044 | +0.24(+1.20%) |
May 15, 2025 | 20.15 | 20.29 | 20.06 | 20.22 | 809,606 | +0.05(+0.24%) |
May 14, 2025 | 20.07 | 20.24 | 19.96 | 20.17 | 1,038,187 | +0.08(+0.39%) |
May 13, 2025 | 19.91 | 20.29 | 19.79 | 20.10 | 1,243,100 | +0.20(+1.02%) |
May 12, 2025 | 19.69 | 20.13 | 19.68 | 19.89 | 1,656,041 | +0.65(+3.36%) |
May 09, 2025 | 19.28 | 19.34 | 19.06 | 19.25 | 1,303,650 | -0.13(-0.65%) |
May 08, 2025 | 19.33 | 19.45 | 19.00 | 19.37 | 1,354,079 | +0.57(+3.03%) |
May 07, 2025 | 18.91 | 19.06 | 18.74 | 18.80 | 1,226,027 | -0.11(-0.56%) |
May 06, 2025 | 18.75 | 18.98 | 18.74 | 18.91 | 1,248,404 | +0.05(+0.26%) |
May 05, 2025 | 19.12 | 19.24 | 18.84 | 18.86 | 1,461,609 | -0.45(-2.35%) |
May 02, 2025 | 19.11 | 19.33 | 19.00 | 19.31 | 1,304,022 | +0.38(+1.99%) |