Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2025 | 23.06 | 24.15 | 22.85 | 23.89 | 1,262,990 | +0.85(+3.69%) |
Jul 09, 2025 | 22.71 | 23.07 | 22.12 | 23.04 | 1,084,671 | +0.42(+1.86%) |
Jul 08, 2025 | 22.92 | 23.02 | 22.47 | 22.62 | 1,065,023 | -0.41(-1.78%) |
Jul 07, 2025 | 23.16 | 23.68 | 22.85 | 23.03 | 1,159,674 | -0.23(-0.99%) |
Jul 03, 2025 | 23.22 | 23.39 | 22.93 | 23.26 | 474,210 | +0.22(+0.95%) |
Jul 02, 2025 | 22.80 | 23.10 | 22.45 | 23.04 | 996,773 | +0.16(+0.70%) |
Jul 01, 2025 | 23.02 | 23.55 | 22.55 | 22.88 | 1,211,642 | -0.43(-1.84%) |
Jun 30, 2025 | 22.58 | 23.80 | 22.43 | 23.31 | 2,020,405 | +0.54(+2.37%) |
Jun 27, 2025 | 23.21 | 23.42 | 22.51 | 22.77 | 2,008,180 | +1.29(+6.01%) |
Jun 26, 2025 | 21.65 | 21.78 | 21.28 | 21.48 | 855,100 | -0.19(-0.88%) |
Jun 25, 2025 | 21.90 | 22.06 | 21.42 | 21.67 | 944,795 | +0.00(+0.00%) |
Jun 24, 2025 | 22.39 | 22.49 | 21.60 | 21.67 | 1,380,395 | -0.80(-3.56%) |
Jun 23, 2025 | 21.39 | 22.51 | 21.27 | 22.47 | 1,151,484 | +1.08(+5.05%) |
Jun 20, 2025 | 21.54 | 22.17 | 21.39 | 21.39 | 3,062,269 | -0.09(-0.42%) |
Jun 18, 2025 | 21.56 | 21.97 | 21.27 | 21.48 | 1,124,465 | -0.10(-0.46%) |
Jun 17, 2025 | 21.85 | 22.44 | 21.54 | 21.58 | 1,447,190 | -0.59(-2.66%) |
Jun 16, 2025 | 21.61 | 22.62 | 21.59 | 22.17 | 2,065,536 | +0.87(+4.08%) |
Jun 13, 2025 | 21.11 | 22.09 | 20.80 | 21.30 | 1,771,380 | -0.27(-1.25%) |
Jun 12, 2025 | 21.46 | 21.89 | 20.78 | 21.57 | 2,467,686 | -0.56(-2.53%) |
Jun 11, 2025 | 23.15 | 23.46 | 21.76 | 22.13 | 2,844,838 | -1.17(-5.02%) |
Jun 10, 2025 | 25.11 | 26.75 | 22.96 | 23.30 | 3,188,205 | -2.64(-10.18%) |
Jun 09, 2025 | 27.51 | 27.51 | 25.26 | 25.94 | 1,808,034 | -1.92(-6.89%) |
Jun 06, 2025 | 27.77 | 27.99 | 27.48 | 27.86 | 559,536 | +0.48(+1.75%) |
Jun 05, 2025 | 27.63 | 27.98 | 27.32 | 27.38 | 514,663 | -0.32(-1.16%) |
Jun 04, 2025 | 28.49 | 28.78 | 27.27 | 27.70 | 996,146 | -1.10(-3.82%) |
Jun 03, 2025 | 31.49 | 31.61 | 28.57 | 28.80 | 1,378,919 | -2.75(-8.72%) |
Jun 02, 2025 | 30.50 | 31.83 | 30.50 | 31.55 | 771,824 | +0.98(+3.21%) |
May 30, 2025 | 30.65 | 31.36 | 30.35 | 30.57 | 918,714 | -0.33(-1.07%) |
May 29, 2025 | 30.60 | 30.93 | 29.98 | 30.90 | 487,102 | +0.48(+1.58%) |
May 28, 2025 | 30.49 | 30.70 | 30.20 | 30.42 | 382,219 | -0.04(-0.13%) |
May 27, 2025 | 29.65 | 30.49 | 29.50 | 30.46 | 446,435 | +1.12(+3.82%) |
May 23, 2025 | 29.00 | 29.41 | 28.90 | 29.34 | 394,757 | -0.09(-0.31%) |
May 22, 2025 | 29.51 | 29.89 | 29.03 | 29.43 | 439,782 | -0.19(-0.64%) |
May 21, 2025 | 30.20 | 30.72 | 29.34 | 29.62 | 495,426 | -1.28(-4.14%) |
May 20, 2025 | 30.49 | 31.41 | 30.37 | 30.90 | 531,683 | +0.54(+1.78%) |
May 19, 2025 | 31.00 | 31.11 | 30.00 | 30.36 | 870,899 | -0.77(-2.47%) |
May 16, 2025 | 30.69 | 31.31 | 30.40 | 31.13 | 1,091,214 | +0.56(+1.83%) |
May 15, 2025 | 28.41 | 31.11 | 28.15 | 30.57 | 1,734,489 | +2.16(+7.60%) |
May 14, 2025 | 28.36 | 28.68 | 27.95 | 28.41 | 386,004 | -0.07(-0.25%) |
May 13, 2025 | 28.37 | 28.91 | 28.37 | 28.48 | 696,147 | +0.24(+0.85%) |
May 12, 2025 | 28.40 | 28.63 | 27.68 | 28.24 | 482,209 | +0.63(+2.28%) |
May 09, 2025 | 27.25 | 27.71 | 26.89 | 27.61 | 426,621 | +0.36(+1.32%) |
May 08, 2025 | 27.00 | 27.59 | 26.76 | 27.25 | 591,446 | +0.74(+2.79%) |
May 07, 2025 | 26.77 | 26.94 | 26.25 | 26.51 | 985,649 | -0.21(-0.79%) |
May 06, 2025 | 25.97 | 26.77 | 25.70 | 26.72 | 521,978 | +0.40(+1.52%) |
May 05, 2025 | 26.49 | 26.78 | 26.28 | 26.32 | 345,661 | -0.49(-1.83%) |
May 02, 2025 | 27.13 | 27.60 | 26.73 | 26.81 | 406,253 | -0.13(-0.48%) |