Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 21.50 | 22.03 | 21.32 | 22.00 | 8,060,711 | -0.25(-1.12%) |
Jul 02, 2025 | 22.43 | 22.67 | 21.88 | 22.25 | 9,516,682 | -0.16(-0.71%) |
Jul 01, 2025 | 22.78 | 22.80 | 21.96 | 22.41 | 11,249,122 | -0.03(-0.13%) |
Jun 30, 2025 | 22.16 | 22.84 | 22.10 | 22.44 | 7,307,528 | -0.30(-1.32%) |
Jun 27, 2025 | 22.42 | 23.65 | 22.33 | 22.74 | 10,911,005 | -0.05(-0.22%) |
Jun 26, 2025 | 22.93 | 22.96 | 22.45 | 22.79 | 7,752,146 | -0.22(-0.96%) |
Jun 25, 2025 | 23.15 | 23.75 | 22.97 | 23.01 | 8,392,287 | -0.69(-2.91%) |
Jun 24, 2025 | 24.53 | 24.60 | 23.66 | 23.70 | 14,709,467 | -3.57(-13.09%) |
Jun 23, 2025 | 27.89 | 30.19 | 27.22 | 27.27 | 21,197,876 | -0.78(-2.78%) |
Jun 20, 2025 | 26.95 | 28.82 | 26.67 | 28.05 | 16,338,086 | +0.64(+2.33%) |
Jun 18, 2025 | 28.93 | 29.54 | 26.42 | 27.41 | 23,163,942 | -1.42(-4.93%) |
Jun 17, 2025 | 26.97 | 29.88 | 26.64 | 28.83 | 24,734,040 | +2.83(+10.88%) |
Jun 16, 2025 | 27.80 | 27.80 | 25.50 | 26.00 | 15,125,061 | -4.28(-14.13%) |
Jun 13, 2025 | 28.65 | 30.99 | 27.21 | 30.28 | 29,950,056 | +4.25(+16.33%) |
Jun 12, 2025 | 26.17 | 26.45 | 25.26 | 26.03 | 10,086,091 | +0.66(+2.60%) |
Jun 11, 2025 | 24.22 | 26.25 | 23.63 | 25.37 | 15,826,471 | +0.21(+0.83%) |
Jun 10, 2025 | 25.24 | 25.53 | 24.73 | 25.16 | 5,742,787 | -0.18(-0.71%) |
Jun 09, 2025 | 25.61 | 25.83 | 24.88 | 25.34 | 6,994,309 | -0.61(-2.35%) |
Jun 06, 2025 | 26.70 | 26.82 | 25.70 | 25.95 | 11,807,850 | -2.24(-7.95%) |
Jun 05, 2025 | 26.60 | 28.66 | 25.73 | 28.19 | 16,429,242 | +0.99(+3.64%) |
Jun 04, 2025 | 27.21 | 27.73 | 27.00 | 27.20 | 7,414,841 | -0.19(-0.69%) |
Jun 03, 2025 | 28.29 | 28.58 | 27.18 | 27.39 | 8,466,219 | -1.13(-3.96%) |
Jun 02, 2025 | 29.75 | 30.19 | 28.51 | 28.52 | 7,791,551 | -0.76(-2.60%) |
May 30, 2025 | 29.69 | 31.46 | 28.58 | 29.28 | 15,172,793 | +0.42(+1.46%) |
May 29, 2025 | 27.40 | 29.73 | 27.38 | 28.86 | 9,373,219 | -0.15(-0.52%) |
May 28, 2025 | 28.17 | 29.25 | 28.12 | 29.01 | 7,067,458 | +0.70(+2.47%) |
May 27, 2025 | 30.91 | 31.74 | 28.30 | 28.31 | 10,577,272 | -7.01(-19.85%) |
May 23, 2025 | 35.49 | 35.97 | 33.20 | 35.32 | 16,388,715 | +4.06(+12.99%) |
May 22, 2025 | 32.16 | 32.65 | 30.11 | 31.26 | 11,869,237 | -0.40(-1.26%) |
May 21, 2025 | 29.22 | 32.52 | 28.06 | 31.66 | 16,359,366 | +3.66(+13.07%) |
May 20, 2025 | 28.29 | 29.35 | 27.75 | 28.00 | 8,430,596 | -0.41(-1.44%) |
May 19, 2025 | 30.22 | 30.29 | 27.94 | 28.41 | 9,331,564 | +0.77(+2.79%) |
May 16, 2025 | 27.49 | 28.28 | 27.10 | 27.64 | 7,105,020 | -0.25(-0.90%) |
May 15, 2025 | 29.47 | 30.08 | 27.89 | 27.89 | 6,699,104 | -1.02(-3.53%) |
May 14, 2025 | 27.85 | 29.24 | 27.78 | 28.91 | 5,454,777 | +1.40(+5.09%) |
May 13, 2025 | 27.39 | 27.90 | 26.23 | 27.51 | 6,484,626 | -0.68(-2.41%) |
May 12, 2025 | 32.26 | 32.50 | 28.19 | 28.19 | 8,507,045 | -9.93(-26.05%) |
May 09, 2025 | 38.46 | 39.06 | 37.36 | 38.12 | 3,539,358 | -0.64(-1.65%) |
May 08, 2025 | 40.57 | 41.26 | 38.10 | 38.76 | 5,695,783 | -3.04(-7.27%) |
May 07, 2025 | 43.45 | 44.99 | 41.55 | 41.80 | 4,490,976 | -2.54(-5.73%) |
May 06, 2025 | 43.40 | 44.65 | 41.98 | 44.34 | 4,625,338 | +3.12(+7.57%) |
May 05, 2025 | 41.21 | 41.90 | 39.76 | 41.22 | 3,713,675 | +1.38(+3.46%) |
May 02, 2025 | 41.56 | 42.19 | 39.50 | 39.84 | 3,962,159 | -3.56(-8.20%) |