Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 07, 2025 | 24.16 | 24.16 | 23.86 | 23.93 | 636,507 | -0.48(-1.97%) |
Jul 03, 2025 | 24.36 | 24.45 | 24.35 | 24.41 | 75,641 | +0.00(+0.00%) |
Jul 02, 2025 | 24.34 | 24.43 | 24.34 | 24.41 | 255,792 | +0.03(+0.12%) |
Jul 01, 2025 | 24.50 | 24.50 | 24.36 | 24.38 | 139,680 | +0.04(+0.16%) |
Jun 30, 2025 | 24.08 | 24.34 | 24.08 | 24.34 | 184,175 | +0.27(+1.12%) |
Jun 27, 2025 | 24.07 | 24.11 | 24.02 | 24.07 | 171,775 | +0.00(+0.00%) |
Jun 26, 2025 | 23.98 | 24.08 | 23.97 | 24.07 | 134,482 | +0.25(+1.05%) |
Jun 25, 2025 | 23.84 | 23.84 | 23.70 | 23.82 | 149,122 | +0.05(+0.21%) |
Jun 24, 2025 | 23.69 | 23.78 | 23.64 | 23.77 | 106,583 | +0.24(+1.02%) |
Jun 23, 2025 | 23.40 | 23.54 | 23.34 | 23.53 | 320,616 | +0.12(+0.51%) |
Jun 20, 2025 | 23.55 | 23.55 | 23.37 | 23.41 | 196,052 | -0.18(-0.76%) |
Jun 18, 2025 | 23.54 | 23.61 | 23.50 | 23.59 | 243,676 | +0.06(+0.25%) |
Jun 17, 2025 | 23.65 | 23.69 | 23.52 | 23.53 | 272,669 | -0.40(-1.67%) |
Jun 16, 2025 | 23.90 | 23.96 | 23.86 | 23.93 | 446,450 | +0.18(+0.75%) |
Jun 13, 2025 | 23.77 | 23.77 | 23.64 | 23.75 | 173,407 | -0.27(-1.14%) |
Jun 12, 2025 | 24.00 | 24.03 | 24.00 | 24.03 | 167,029 | +0.09(+0.37%) |
Jun 11, 2025 | 23.90 | 23.94 | 23.87 | 23.94 | 326,077 | +0.17(+0.70%) |
Jun 10, 2025 | 23.79 | 23.80 | 23.74 | 23.77 | 241,544 | -0.04(-0.16%) |
Jun 09, 2025 | 23.74 | 23.84 | 23.74 | 23.81 | 96,078 | +0.07(+0.29%) |
Jun 06, 2025 | 23.75 | 23.82 | 23.70 | 23.74 | 206,403 | -0.06(-0.25%) |
Jun 05, 2025 | 23.98 | 24.01 | 23.78 | 23.80 | 281,509 | +0.17(+0.70%) |
Jun 04, 2025 | 23.66 | 23.67 | 23.60 | 23.63 | 241,072 | +0.05(+0.21%) |
Jun 03, 2025 | 23.66 | 23.66 | 23.53 | 23.59 | 125,003 | -0.06(-0.25%) |
Jun 02, 2025 | 23.55 | 23.65 | 23.55 | 23.64 | 113,997 | +0.19(+0.79%) |
May 30, 2025 | 23.61 | 23.61 | 23.37 | 23.46 | 454,262 | -0.33(-1.40%) |
May 29, 2025 | 23.89 | 23.89 | 23.67 | 23.79 | 118,429 | -0.17(-0.69%) |
May 28, 2025 | 23.92 | 23.99 | 23.92 | 23.96 | 111,508 | -0.05(-0.20%) |
May 27, 2025 | 24.07 | 24.07 | 23.78 | 24.01 | 175,627 | -0.06(-0.24%) |
May 23, 2025 | 23.86 | 24.08 | 23.86 | 24.07 | 338,902 | +0.33(+1.40%) |
May 22, 2025 | 23.74 | 23.79 | 23.67 | 23.73 | 203,058 | -0.24(-1.02%) |
May 21, 2025 | 24.11 | 24.14 | 23.95 | 23.98 | 200,519 | -0.01(-0.04%) |
May 20, 2025 | 23.98 | 24.03 | 23.89 | 23.99 | 122,540 | -0.19(-0.77%) |
May 19, 2025 | 24.06 | 24.19 | 24.00 | 24.17 | 190,611 | -0.18(-0.72%) |
May 16, 2025 | 24.53 | 24.53 | 24.25 | 24.35 | 130,330 | -0.21(-0.84%) |
May 15, 2025 | 24.48 | 24.55 | 24.48 | 24.55 | 115,093 | +0.01(+0.04%) |
May 14, 2025 | 24.41 | 24.56 | 24.41 | 24.55 | 243,063 | +0.20(+0.80%) |
May 13, 2025 | 24.32 | 24.39 | 24.26 | 24.35 | 137,096 | +0.36(+1.51%) |
May 12, 2025 | 23.99 | 24.10 | 23.80 | 23.99 | 237,699 | +0.05(+0.20%) |
May 09, 2025 | 23.78 | 23.95 | 23.78 | 23.94 | 131,927 | +0.14(+0.58%) |
May 08, 2025 | 24.00 | 24.00 | 23.75 | 23.80 | 725,519 | -0.36(-1.50%) |
May 07, 2025 | 24.20 | 24.28 | 24.12 | 24.16 | 163,927 | +0.04(+0.16%) |
May 06, 2025 | 24.01 | 24.15 | 24.01 | 24.12 | 113,898 | -0.22(-0.88%) |
May 05, 2025 | 24.38 | 24.39 | 24.31 | 24.34 | 151,994 | +0.01(+0.04%) |
May 02, 2025 | 24.12 | 24.41 | 24.12 | 24.33 | 506,489 | +0.71(+3.03%) |