Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 21.47 | 21.85 | 21.27 | 21.32 | 2,060,376 | -0.26(-1.20%) |
Jul 02, 2025 | 20.27 | 21.61 | 20.23 | 21.58 | 4,426,114 | +1.69(+8.50%) |
Jul 01, 2025 | 20.24 | 20.34 | 19.89 | 19.89 | 2,397,577 | -0.97(-4.65%) |
Jun 30, 2025 | 20.50 | 20.88 | 20.18 | 20.86 | 3,183,306 | +0.85(+4.25%) |
Jun 27, 2025 | 20.09 | 20.29 | 19.79 | 20.01 | 1,572,610 | -0.18(-0.89%) |
Jun 26, 2025 | 20.21 | 20.38 | 19.98 | 20.19 | 1,545,567 | +0.05(+0.25%) |
Jun 25, 2025 | 20.24 | 20.27 | 19.81 | 20.14 | 2,477,586 | -0.01(-0.05%) |
Jun 24, 2025 | 20.01 | 20.58 | 19.93 | 20.15 | 4,064,451 | +0.97(+5.06%) |
Jun 23, 2025 | 18.64 | 19.28 | 18.14 | 19.18 | 8,086,304 | -0.82(-4.10%) |
Jun 20, 2025 | 21.18 | 21.22 | 19.64 | 20.00 | 4,951,093 | -0.65(-3.15%) |
Jun 18, 2025 | 20.50 | 21.04 | 20.46 | 20.65 | 2,599,091 | -0.33(-1.57%) |
Jun 17, 2025 | 21.22 | 21.29 | 20.34 | 20.98 | 4,523,836 | -1.09(-4.94%) |
Jun 16, 2025 | 21.65 | 22.15 | 21.64 | 22.07 | 2,882,776 | +1.11(+5.30%) |
Jun 13, 2025 | 21.12 | 21.45 | 20.78 | 20.96 | 3,319,579 | -1.38(-6.18%) |
Jun 12, 2025 | 22.71 | 23.00 | 22.32 | 22.34 | 2,878,618 | -1.00(-4.28%) |
Jun 11, 2025 | 23.37 | 23.89 | 23.12 | 23.34 | 4,034,684 | +0.31(+1.35%) |
Jun 10, 2025 | 22.89 | 23.29 | 22.34 | 23.03 | 4,198,336 | +1.62(+7.57%) |
Jun 09, 2025 | 21.05 | 21.50 | 20.83 | 21.41 | 2,408,473 | +0.80(+3.88%) |
Jun 06, 2025 | 20.61 | 21.02 | 20.60 | 20.61 | 2,330,430 | -0.37(-1.76%) |
Jun 05, 2025 | 21.82 | 21.84 | 20.80 | 20.98 | 4,907,947 | -0.81(-3.72%) |
Jun 04, 2025 | 21.70 | 22.25 | 21.52 | 21.79 | 2,725,704 | +0.00(+0.00%) |
Jun 03, 2025 | 21.75 | 22.05 | 21.62 | 21.79 | 2,171,823 | +0.77(+3.66%) |
Jun 02, 2025 | 20.77 | 21.30 | 20.72 | 21.02 | 2,619,512 | -0.34(-1.59%) |
May 30, 2025 | 21.52 | 21.73 | 21.05 | 21.36 | 5,114,681 | -0.64(-2.91%) |
May 29, 2025 | 22.32 | 22.33 | 21.77 | 22.00 | 3,510,559 | +0.27(+1.24%) |
May 28, 2025 | 22.20 | 22.34 | 21.70 | 21.73 | 3,040,459 | -0.61(-2.73%) |
May 27, 2025 | 22.17 | 22.55 | 21.88 | 22.34 | 3,947,159 | +1.07(+5.03%) |
May 23, 2025 | 21.28 | 21.54 | 21.15 | 21.27 | 3,249,825 | -0.62(-2.83%) |
May 22, 2025 | 22.03 | 22.28 | 21.81 | 21.89 | 7,594,043 | +1.00(+4.79%) |
May 21, 2025 | 20.98 | 21.73 | 20.38 | 20.89 | 7,714,661 | +0.11(+0.53%) |
May 20, 2025 | 20.62 | 20.87 | 20.31 | 20.78 | 3,079,248 | -0.16(-0.76%) |
May 19, 2025 | 19.98 | 21.16 | 19.92 | 20.94 | 5,238,258 | -0.62(-2.88%) |
May 16, 2025 | 21.61 | 21.75 | 21.36 | 21.56 | 2,149,820 | +0.53(+2.52%) |
May 15, 2025 | 21.28 | 21.64 | 20.58 | 21.03 | 5,630,411 | -0.62(-2.86%) |
May 14, 2025 | 21.71 | 21.83 | 21.18 | 21.65 | 5,024,446 | -0.74(-3.31%) |
May 13, 2025 | 21.14 | 22.76 | 21.01 | 22.39 | 7,407,286 | +1.93(+9.43%) |
May 12, 2025 | 21.25 | 21.41 | 20.02 | 20.46 | 8,701,764 | +1.07(+5.52%) |
May 09, 2025 | 19.50 | 19.86 | 18.90 | 19.39 | 6,514,198 | +1.77(+10.05%) |
May 08, 2025 | 16.35 | 17.78 | 16.32 | 17.62 | 6,234,332 | +2.70(+18.10%) |
May 07, 2025 | 15.15 | 15.25 | 14.86 | 14.92 | 1,629,594 | +0.08(+0.54%) |
May 06, 2025 | 14.63 | 14.95 | 14.55 | 14.84 | 1,740,329 | -0.25(-1.66%) |
May 05, 2025 | 15.00 | 15.20 | 14.92 | 15.09 | 1,388,858 | -0.22(-1.44%) |
May 02, 2025 | 15.27 | 15.55 | 15.22 | 15.31 | 1,817,944 | -0.03(-0.20%) |