Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 22.17 | 22.36 | 22.07 | 22.36 | 2,745,289 | +0.36(+1.64%) |
Jul 01, 2025 | 21.90 | 22.01 | 21.84 | 22.00 | 2,627,946 | +0.13(+0.59%) |
Jun 30, 2025 | 21.63 | 21.89 | 21.63 | 21.87 | 2,183,269 | -0.11(-0.50%) |
Jun 27, 2025 | 21.95 | 22.07 | 21.89 | 21.98 | 3,090,127 | +0.50(+2.33%) |
Jun 26, 2025 | 21.43 | 21.55 | 21.41 | 21.48 | 1,924,138 | +0.18(+0.85%) |
Jun 25, 2025 | 21.15 | 21.33 | 21.11 | 21.30 | 1,851,914 | -0.06(-0.28%) |
Jun 24, 2025 | 21.24 | 21.41 | 21.20 | 21.36 | 2,857,184 | +0.62(+2.99%) |
Jun 23, 2025 | 20.46 | 20.75 | 20.41 | 20.74 | 2,971,592 | +0.34(+1.67%) |
Jun 20, 2025 | 20.65 | 20.66 | 20.39 | 20.40 | 3,348,208 | -0.38(-1.83%) |
Jun 18, 2025 | 20.63 | 20.88 | 20.61 | 20.78 | 2,169,789 | +0.29(+1.42%) |
Jun 17, 2025 | 20.72 | 20.78 | 20.48 | 20.49 | 2,401,526 | -0.42(-2.01%) |
Jun 16, 2025 | 21.03 | 21.10 | 20.90 | 20.91 | 2,393,561 | +0.11(+0.53%) |
Jun 13, 2025 | 20.66 | 20.87 | 20.57 | 20.80 | 3,983,616 | -0.37(-1.75%) |
Jun 12, 2025 | 21.12 | 21.24 | 21.09 | 21.17 | 1,353,825 | +0.18(+0.86%) |
Jun 11, 2025 | 21.11 | 21.14 | 20.98 | 20.99 | 1,894,208 | -0.10(-0.47%) |
Jun 10, 2025 | 21.17 | 21.25 | 21.05 | 21.09 | 1,755,128 | -0.13(-0.61%) |
Jun 09, 2025 | 21.20 | 21.30 | 21.19 | 21.22 | 1,447,720 | +0.03(+0.14%) |
Jun 06, 2025 | 21.14 | 21.23 | 21.14 | 21.19 | 1,620,317 | +0.05(+0.24%) |
Jun 05, 2025 | 20.95 | 21.18 | 20.91 | 21.14 | 3,141,985 | +0.08(+0.38%) |
Jun 04, 2025 | 21.06 | 21.20 | 21.02 | 21.06 | 1,490,684 | -0.02(-0.09%) |
Jun 03, 2025 | 21.03 | 21.14 | 21.00 | 21.08 | 1,803,386 | -0.33(-1.54%) |
Jun 02, 2025 | 21.16 | 21.42 | 21.14 | 21.41 | 2,089,712 | +0.15(+0.71%) |
May 30, 2025 | 21.22 | 21.28 | 21.09 | 21.26 | 2,646,552 | +0.11(+0.52%) |
May 29, 2025 | 21.20 | 21.20 | 21.04 | 21.15 | 1,395,566 | +0.16(+0.76%) |
May 28, 2025 | 21.03 | 21.06 | 20.93 | 20.99 | 1,581,596 | -0.34(-1.59%) |
May 27, 2025 | 21.36 | 21.40 | 21.30 | 21.33 | 1,858,252 | +0.20(+0.95%) |
May 23, 2025 | 20.95 | 21.17 | 20.92 | 21.13 | 2,678,120 | -0.29(-1.35%) |
May 22, 2025 | 21.36 | 21.50 | 21.32 | 21.42 | 2,458,013 | -0.02(-0.09%) |
May 21, 2025 | 21.70 | 21.75 | 21.42 | 21.44 | 2,353,520 | -0.12(-0.56%) |
May 20, 2025 | 21.63 | 21.66 | 21.49 | 21.56 | 1,414,400 | +0.11(+0.51%) |
May 19, 2025 | 21.37 | 21.48 | 21.34 | 21.45 | 1,734,320 | +0.28(+1.32%) |
May 16, 2025 | 21.14 | 21.22 | 21.05 | 21.17 | 1,612,007 | +0.07(+0.33%) |
May 15, 2025 | 21.16 | 21.17 | 21.05 | 21.10 | 1,851,295 | +0.01(+0.05%) |
May 14, 2025 | 21.00 | 21.13 | 20.96 | 21.09 | 1,707,833 | +0.30(+1.44%) |
May 13, 2025 | 20.69 | 20.81 | 20.64 | 20.79 | 1,733,999 | +0.06(+0.29%) |
May 12, 2025 | 20.78 | 20.84 | 20.66 | 20.73 | 2,538,673 | +0.24(+1.17%) |
May 09, 2025 | 20.46 | 20.57 | 20.42 | 20.49 | 3,203,506 | +0.28(+1.39%) |
May 08, 2025 | 20.26 | 20.32 | 20.16 | 20.21 | 1,828,314 | +0.12(+0.60%) |
May 07, 2025 | 20.23 | 20.28 | 20.07 | 20.09 | 1,989,779 | -0.14(-0.69%) |
May 06, 2025 | 20.22 | 20.36 | 20.20 | 20.23 | 2,951,366 | -0.28(-1.37%) |
May 05, 2025 | 20.47 | 20.66 | 20.45 | 20.51 | 3,545,914 | -0.13(-0.63%) |
May 02, 2025 | 20.65 | 20.75 | 20.54 | 20.64 | 2,591,498 | +1.35(+7.00%) |