Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 24.31 | 25.82 | 24.30 | 25.50 | 13,488,077 | +1.04(+4.25%) |
Jun 30, 2025 | 24.91 | 24.95 | 24.35 | 24.46 | 11,116,982 | -0.31(-1.25%) |
Jun 27, 2025 | 24.74 | 24.97 | 24.43 | 24.77 | 13,832,131 | +0.06(+0.24%) |
Jun 26, 2025 | 24.81 | 24.84 | 24.47 | 24.71 | 6,869,106 | +0.18(+0.73%) |
Jun 25, 2025 | 24.55 | 24.60 | 24.30 | 24.53 | 8,128,369 | -0.01(-0.04%) |
Jun 24, 2025 | 24.25 | 24.59 | 24.15 | 24.54 | 7,643,403 | +0.63(+2.63%) |
Jun 23, 2025 | 23.98 | 24.01 | 23.45 | 23.91 | 9,453,278 | -0.20(-0.83%) |
Jun 20, 2025 | 24.46 | 24.75 | 24.09 | 24.11 | 19,507,276 | -0.07(-0.29%) |
Jun 18, 2025 | 24.28 | 24.41 | 24.10 | 24.18 | 8,659,402 | -0.11(-0.45%) |
Jun 17, 2025 | 24.36 | 24.70 | 24.20 | 24.29 | 5,796,903 | -0.23(-0.94%) |
Jun 16, 2025 | 24.05 | 24.55 | 23.98 | 24.52 | 8,029,366 | +0.68(+2.85%) |
Jun 13, 2025 | 24.40 | 24.59 | 23.76 | 23.84 | 7,084,724 | -0.90(-3.64%) |
Jun 12, 2025 | 24.75 | 24.91 | 24.64 | 24.74 | 5,663,387 | -0.08(-0.32%) |
Jun 11, 2025 | 25.46 | 25.46 | 24.71 | 24.82 | 6,240,391 | -0.45(-1.78%) |
Jun 10, 2025 | 24.91 | 25.40 | 24.79 | 25.27 | 9,470,965 | +0.44(+1.75%) |
Jun 09, 2025 | 25.22 | 25.29 | 24.72 | 24.84 | 11,970,483 | -0.06(-0.24%) |
Jun 06, 2025 | 24.72 | 25.01 | 24.56 | 24.90 | 12,572,347 | +0.47(+1.94%) |
Jun 05, 2025 | 24.90 | 25.09 | 24.33 | 24.42 | 12,424,334 | -0.47(-1.91%) |
Jun 04, 2025 | 25.17 | 25.42 | 24.83 | 24.90 | 12,866,410 | -0.20(-0.79%) |
Jun 03, 2025 | 24.54 | 25.18 | 24.23 | 25.09 | 8,488,599 | +0.46(+1.89%) |
Jun 02, 2025 | 24.66 | 24.70 | 24.17 | 24.63 | 9,693,102 | +0.01(+0.04%) |
May 30, 2025 | 24.48 | 24.75 | 24.12 | 24.62 | 16,484,504 | -0.05(-0.20%) |
May 29, 2025 | 23.55 | 25.61 | 23.32 | 24.67 | 26,767,756 | -2.22(-8.27%) |
May 28, 2025 | 27.83 | 28.03 | 26.89 | 26.89 | 17,207,666 | -1.13(-4.02%) |
May 27, 2025 | 28.12 | 28.15 | 27.82 | 28.02 | 10,422,323 | +0.36(+1.29%) |
May 23, 2025 | 27.37 | 27.81 | 27.25 | 27.66 | 7,750,763 | -0.51(-1.82%) |
May 22, 2025 | 28.18 | 28.42 | 28.06 | 28.18 | 5,794,908 | -0.11(-0.38%) |
May 21, 2025 | 28.51 | 28.91 | 28.23 | 28.29 | 7,675,359 | -0.37(-1.28%) |
May 20, 2025 | 28.77 | 29.15 | 28.47 | 28.65 | 7,855,813 | -0.12(-0.41%) |
May 19, 2025 | 28.51 | 28.80 | 28.45 | 28.77 | 6,914,631 | -0.22(-0.75%) |
May 16, 2025 | 28.57 | 29.04 | 28.55 | 28.99 | 7,892,316 | +0.53(+1.88%) |
May 15, 2025 | 28.06 | 28.64 | 28.03 | 28.45 | 8,019,574 | +0.13(+0.45%) |
May 14, 2025 | 28.47 | 28.61 | 28.21 | 28.33 | 7,297,358 | -0.13(-0.45%) |
May 13, 2025 | 27.93 | 28.62 | 27.82 | 28.45 | 7,197,234 | +0.51(+1.84%) |
May 12, 2025 | 27.86 | 28.73 | 27.81 | 27.94 | 10,572,712 | +1.78(+6.80%) |
May 09, 2025 | 26.37 | 26.62 | 26.11 | 26.16 | 7,682,606 | +0.13(+0.49%) |
May 08, 2025 | 25.80 | 26.35 | 25.69 | 26.03 | 6,009,756 | +0.47(+1.86%) |
May 07, 2025 | 25.31 | 25.61 | 25.14 | 25.56 | 5,768,112 | +0.22(+0.86%) |
May 06, 2025 | 25.33 | 25.64 | 25.20 | 25.34 | 5,369,203 | -0.27(-1.04%) |
May 05, 2025 | 25.49 | 25.90 | 25.46 | 25.61 | 4,629,660 | -0.05(-0.19%) |
May 02, 2025 | 25.64 | 25.78 | 25.50 | 25.66 | 5,734,106 | +0.55(+2.21%) |