Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 19.54 | 19.78 | 19.46 | 19.57 | 3,902,175 | +0.17(+0.88%) |
Jul 02, 2025 | 19.24 | 19.46 | 19.15 | 19.40 | 6,210,882 | +0.18(+0.94%) |
Jul 01, 2025 | 19.07 | 19.26 | 18.80 | 19.22 | 7,725,645 | +0.01(+0.05%) |
Jun 30, 2025 | 19.57 | 19.75 | 19.14 | 19.21 | 9,542,628 | -0.24(-1.23%) |
Jun 27, 2025 | 19.31 | 19.78 | 19.09 | 19.45 | 14,796,151 | +0.26(+1.35%) |
Jun 26, 2025 | 19.14 | 19.57 | 19.07 | 19.19 | 7,735,435 | +0.16(+0.84%) |
Jun 25, 2025 | 19.16 | 19.22 | 18.99 | 19.03 | 3,804,755 | -0.08(-0.42%) |
Jun 24, 2025 | 18.88 | 19.15 | 18.71 | 19.11 | 5,926,690 | +0.54(+2.91%) |
Jun 23, 2025 | 18.58 | 18.75 | 18.07 | 18.57 | 5,456,852 | -0.14(-0.75%) |
Jun 20, 2025 | 18.81 | 18.91 | 18.64 | 18.71 | 9,348,708 | +0.04(+0.21%) |
Jun 18, 2025 | 18.51 | 18.96 | 18.51 | 18.67 | 7,392,496 | +0.09(+0.48%) |
Jun 17, 2025 | 18.76 | 18.80 | 18.43 | 18.58 | 6,181,370 | -0.30(-1.59%) |
Jun 16, 2025 | 18.90 | 19.24 | 18.84 | 18.88 | 5,345,380 | +0.18(+0.96%) |
Jun 13, 2025 | 18.92 | 19.00 | 18.59 | 18.70 | 5,576,880 | -0.52(-2.71%) |
Jun 12, 2025 | 18.93 | 19.22 | 18.84 | 19.22 | 5,229,189 | +0.05(+0.26%) |
Jun 11, 2025 | 19.19 | 19.43 | 19.11 | 19.17 | 7,369,778 | +0.11(+0.58%) |
Jun 10, 2025 | 19.26 | 19.32 | 18.86 | 19.06 | 7,698,778 | -0.13(-0.68%) |
Jun 09, 2025 | 19.38 | 19.42 | 19.10 | 19.19 | 6,563,423 | -0.07(-0.36%) |
Jun 06, 2025 | 19.33 | 19.47 | 19.12 | 19.26 | 7,109,653 | +0.24(+1.26%) |
Jun 05, 2025 | 18.96 | 19.15 | 18.84 | 19.02 | 11,558,037 | -0.01(-0.05%) |
Jun 04, 2025 | 18.95 | 19.14 | 18.82 | 19.03 | 11,308,417 | +0.30(+1.60%) |
Jun 03, 2025 | 18.64 | 18.81 | 18.34 | 18.73 | 7,631,774 | +0.18(+0.97%) |
Jun 02, 2025 | 18.65 | 18.71 | 18.18 | 18.55 | 14,527,171 | -0.13(-0.70%) |
May 30, 2025 | 18.67 | 18.78 | 18.30 | 18.68 | 8,437,103 | -0.07(-0.37%) |
May 29, 2025 | 19.00 | 19.05 | 18.60 | 18.75 | 5,967,253 | -0.03(-0.16%) |
May 28, 2025 | 18.75 | 18.94 | 18.56 | 18.78 | 4,667,682 | +0.06(+0.32%) |
May 27, 2025 | 18.65 | 18.84 | 18.38 | 18.72 | 7,084,229 | +0.45(+2.46%) |
May 23, 2025 | 17.74 | 18.35 | 17.74 | 18.27 | 4,344,591 | +0.04(+0.22%) |
May 22, 2025 | 18.10 | 18.41 | 17.93 | 18.23 | 7,615,430 | +0.10(+0.55%) |
May 21, 2025 | 18.84 | 18.85 | 18.08 | 18.13 | 9,362,968 | -0.92(-4.83%) |
May 20, 2025 | 19.51 | 19.57 | 18.94 | 19.05 | 10,552,193 | -0.36(-1.85%) |
May 19, 2025 | 18.99 | 19.50 | 18.95 | 19.41 | 5,657,252 | -0.08(-0.41%) |
May 16, 2025 | 19.35 | 19.50 | 19.19 | 19.49 | 4,939,271 | +0.17(+0.88%) |
May 15, 2025 | 19.74 | 19.88 | 19.25 | 19.32 | 9,924,736 | -0.66(-3.30%) |
May 14, 2025 | 19.81 | 20.00 | 19.71 | 19.98 | 5,950,031 | +0.23(+1.19%) |
May 13, 2025 | 19.51 | 20.03 | 19.39 | 19.75 | 7,400,766 | +0.33(+1.68%) |
May 12, 2025 | 19.51 | 19.86 | 19.22 | 19.42 | 7,844,607 | +1.15(+6.28%) |
May 09, 2025 | 18.39 | 18.65 | 18.22 | 18.27 | 4,102,250 | -0.06(-0.32%) |
May 08, 2025 | 18.29 | 18.60 | 18.11 | 18.33 | 4,884,817 | +0.44(+2.49%) |
May 07, 2025 | 17.66 | 17.95 | 17.57 | 17.89 | 6,718,770 | +0.24(+1.34%) |
May 06, 2025 | 17.96 | 18.24 | 17.64 | 17.65 | 8,875,718 | -0.60(-3.30%) |
May 05, 2025 | 18.01 | 18.50 | 18.01 | 18.25 | 7,368,576 | +0.06(+0.33%) |
May 02, 2025 | 18.09 | 18.48 | 17.86 | 18.19 | 9,544,737 | +0.48(+2.74%) |