Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 26.71 | 26.86 | 26.60 | 26.73 | 150,760 | +0.19(+0.72%) |
Jul 02, 2025 | 26.28 | 26.70 | 26.12 | 26.54 | 313,000 | +0.37(+1.41%) |
Jul 01, 2025 | 26.29 | 26.47 | 26.00 | 26.17 | 311,182 | -0.14(-0.53%) |
Jun 30, 2025 | 26.56 | 26.56 | 26.05 | 26.31 | 322,388 | -0.25(-0.94%) |
Jun 27, 2025 | 26.33 | 26.93 | 26.29 | 26.56 | 270,841 | +0.33(+1.26%) |
Jun 26, 2025 | 26.25 | 26.43 | 26.12 | 26.23 | 257,647 | +0.08(+0.31%) |
Jun 25, 2025 | 25.93 | 26.35 | 25.80 | 26.15 | 362,467 | +0.22(+0.85%) |
Jun 24, 2025 | 25.65 | 26.13 | 25.45 | 25.93 | 325,800 | +0.27(+1.05%) |
Jun 23, 2025 | 26.07 | 26.19 | 25.49 | 25.66 | 412,615 | -0.39(-1.50%) |
Jun 20, 2025 | 26.81 | 26.86 | 25.99 | 26.05 | 501,020 | -0.72(-2.69%) |
Jun 18, 2025 | 26.27 | 26.80 | 26.27 | 26.77 | 351,464 | +0.48(+1.83%) |
Jun 17, 2025 | 26.13 | 26.44 | 25.96 | 26.29 | 340,926 | +0.16(+0.61%) |
Jun 16, 2025 | 26.47 | 26.66 | 26.02 | 26.13 | 401,309 | -0.33(-1.25%) |
Jun 13, 2025 | 26.11 | 26.56 | 25.83 | 26.46 | 347,804 | +0.33(+1.26%) |
Jun 12, 2025 | 25.77 | 26.19 | 25.65 | 26.13 | 536,762 | +0.36(+1.40%) |
Jun 11, 2025 | 25.35 | 25.88 | 25.30 | 25.77 | 414,049 | +0.53(+2.10%) |
Jun 10, 2025 | 25.70 | 25.80 | 25.15 | 25.24 | 235,838 | -0.41(-1.60%) |
Jun 09, 2025 | 25.75 | 25.94 | 25.65 | 25.65 | 283,003 | -0.07(-0.27%) |
Jun 06, 2025 | 25.50 | 25.75 | 25.30 | 25.72 | 214,292 | +0.37(+1.46%) |
Jun 05, 2025 | 25.27 | 25.44 | 25.11 | 25.35 | 289,677 | +0.05(+0.20%) |
Jun 04, 2025 | 25.20 | 25.74 | 25.20 | 25.30 | 310,629 | +0.18(+0.72%) |
Jun 03, 2025 | 24.89 | 25.18 | 24.51 | 25.12 | 394,841 | -0.01(-0.04%) |
Jun 02, 2025 | 24.98 | 25.22 | 24.59 | 25.13 | 317,418 | +0.28(+1.13%) |
May 30, 2025 | 25.00 | 25.02 | 24.63 | 24.85 | 279,575 | -0.20(-0.80%) |
May 29, 2025 | 25.11 | 25.30 | 24.95 | 25.05 | 324,775 | +0.13(+0.52%) |
May 28, 2025 | 24.83 | 25.09 | 24.45 | 24.92 | 465,022 | +0.02(+0.08%) |
May 27, 2025 | 24.57 | 25.05 | 24.45 | 24.90 | 415,409 | +0.42(+1.72%) |
May 23, 2025 | 24.05 | 24.48 | 23.95 | 24.48 | 415,214 | +0.05(+0.23%) |
May 22, 2025 | 24.51 | 24.94 | 23.70 | 24.43 | 818,502 | -0.69(-2.73%) |
May 21, 2025 | 25.32 | 25.66 | 25.00 | 25.11 | 503,204 | -0.01(-0.04%) |
May 20, 2025 | 25.80 | 26.09 | 24.89 | 25.12 | 845,759 | -0.70(-2.73%) |
May 19, 2025 | 25.66 | 26.04 | 25.21 | 25.82 | 1,185,273 | +1.24(+5.06%) |
May 16, 2025 | 24.28 | 24.63 | 24.17 | 24.58 | 531,747 | +0.35(+1.45%) |
May 15, 2025 | 23.98 | 24.36 | 23.84 | 24.23 | 325,594 | +0.10(+0.41%) |
May 14, 2025 | 24.16 | 24.60 | 23.97 | 24.13 | 553,740 | +0.24(+1.02%) |
May 13, 2025 | 22.96 | 23.98 | 22.96 | 23.89 | 452,640 | +1.15(+5.04%) |
May 12, 2025 | 22.50 | 23.06 | 22.46 | 22.74 | 547,190 | +1.14(+5.26%) |
May 09, 2025 | 21.54 | 21.71 | 21.31 | 21.61 | 194,541 | +0.12(+0.55%) |
May 08, 2025 | 21.19 | 21.54 | 21.05 | 21.49 | 218,379 | +0.49(+2.33%) |
May 07, 2025 | 21.07 | 21.19 | 20.81 | 21.00 | 247,444 | +0.00(+0.00%) |
May 06, 2025 | 21.60 | 21.66 | 20.97 | 21.00 | 280,976 | -0.60(-2.77%) |
May 05, 2025 | 21.41 | 21.76 | 21.37 | 21.60 | 325,072 | +0.10(+0.46%) |
May 02, 2025 | 21.40 | 21.68 | 21.27 | 21.50 | 251,957 | +0.40(+1.90%) |