Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 21.72 | 22.22 | 21.62 | 22.17 | 2,063,437 | +0.32(+1.46%) |
Jul 01, 2025 | 22.49 | 22.64 | 21.60 | 21.85 | 2,199,930 | -0.85(-3.74%) |
Jun 30, 2025 | 22.61 | 22.99 | 22.39 | 22.70 | 1,519,482 | +0.51(+2.30%) |
Jun 27, 2025 | 22.39 | 22.58 | 21.93 | 22.19 | 3,192,133 | -0.21(-0.94%) |
Jun 26, 2025 | 22.04 | 22.46 | 22.04 | 22.40 | 896,343 | +0.36(+1.63%) |
Jun 25, 2025 | 22.13 | 22.30 | 21.90 | 22.04 | 1,180,866 | -0.03(-0.14%) |
Jun 24, 2025 | 22.12 | 22.22 | 21.65 | 22.07 | 2,352,680 | +0.18(+0.82%) |
Jun 23, 2025 | 22.74 | 22.84 | 21.84 | 21.89 | 2,314,914 | -0.70(-3.10%) |
Jun 20, 2025 | 23.00 | 23.25 | 22.45 | 22.59 | 2,275,397 | -0.33(-1.44%) |
Jun 18, 2025 | 23.00 | 23.23 | 22.50 | 22.92 | 1,866,526 | -0.10(-0.43%) |
Jun 17, 2025 | 23.45 | 23.66 | 22.92 | 23.02 | 1,416,456 | -0.44(-1.88%) |
Jun 16, 2025 | 23.19 | 23.67 | 23.04 | 23.46 | 1,603,063 | +0.45(+1.96%) |
Jun 13, 2025 | 23.08 | 23.33 | 22.96 | 23.01 | 1,003,869 | -0.11(-0.48%) |
Jun 12, 2025 | 23.35 | 23.54 | 22.77 | 23.12 | 1,347,604 | -0.14(-0.60%) |
Jun 11, 2025 | 22.92 | 23.75 | 22.92 | 23.26 | 1,489,110 | +0.29(+1.26%) |
Jun 10, 2025 | 23.27 | 23.36 | 22.56 | 22.97 | 1,438,808 | -0.26(-1.12%) |
Jun 09, 2025 | 23.24 | 23.33 | 22.84 | 23.23 | 1,136,085 | -0.11(-0.47%) |
Jun 06, 2025 | 23.33 | 23.47 | 23.02 | 23.34 | 1,795,194 | +0.08(+0.34%) |
Jun 05, 2025 | 23.34 | 23.73 | 23.01 | 23.26 | 1,511,674 | +0.23(+1.00%) |
Jun 04, 2025 | 23.39 | 23.59 | 22.69 | 23.03 | 1,846,721 | -0.42(-1.79%) |
Jun 03, 2025 | 24.64 | 24.81 | 23.25 | 23.45 | 2,373,256 | -1.28(-5.18%) |
Jun 02, 2025 | 24.31 | 25.13 | 24.00 | 24.73 | 2,120,161 | +0.31(+1.27%) |
May 30, 2025 | 24.43 | 24.43 | 23.85 | 24.42 | 1,746,842 | -0.11(-0.45%) |
May 29, 2025 | 24.00 | 25.08 | 23.69 | 24.53 | 2,357,638 | +0.67(+2.81%) |
May 28, 2025 | 23.86 | 24.23 | 23.53 | 23.86 | 2,516,820 | +0.00(+0.00%) |
May 27, 2025 | 24.07 | 24.13 | 23.67 | 23.86 | 1,774,599 | -0.14(-0.58%) |
May 23, 2025 | 23.56 | 24.08 | 23.40 | 24.00 | 1,392,291 | +0.28(+1.18%) |
May 22, 2025 | 24.33 | 24.40 | 23.67 | 23.72 | 1,303,090 | -0.66(-2.71%) |
May 21, 2025 | 24.22 | 24.74 | 24.16 | 24.38 | 1,416,682 | +0.07(+0.29%) |
May 20, 2025 | 23.84 | 24.38 | 23.65 | 24.31 | 1,546,277 | +0.53(+2.23%) |
May 19, 2025 | 23.50 | 23.84 | 23.21 | 23.78 | 1,724,150 | +0.28(+1.19%) |
May 16, 2025 | 23.36 | 23.90 | 23.06 | 23.50 | 1,780,321 | -0.01(-0.04%) |
May 15, 2025 | 24.27 | 24.38 | 23.51 | 23.51 | 1,458,787 | -0.59(-2.45%) |
May 14, 2025 | 24.01 | 24.21 | 23.56 | 24.10 | 2,267,248 | +0.27(+1.13%) |
May 13, 2025 | 24.00 | 24.55 | 23.69 | 23.83 | 3,823,790 | -0.16(-0.67%) |
May 12, 2025 | 24.41 | 24.48 | 23.39 | 23.99 | 3,249,801 | -0.01(-0.04%) |
May 09, 2025 | 21.65 | 24.08 | 21.64 | 24.00 | 3,785,021 | -0.45(-1.84%) |
May 08, 2025 | 24.18 | 24.80 | 23.93 | 24.45 | 3,166,759 | +0.42(+1.75%) |
May 07, 2025 | 23.26 | 24.20 | 23.15 | 24.03 | 1,445,923 | +0.67(+2.87%) |
May 06, 2025 | 22.74 | 23.37 | 22.43 | 23.36 | 1,814,358 | +0.52(+2.28%) |
May 05, 2025 | 23.00 | 23.45 | 22.80 | 22.84 | 1,631,424 | -0.31(-1.34%) |
May 02, 2025 | 22.60 | 23.20 | 22.50 | 23.15 | 1,839,599 | +0.90(+4.04%) |