Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 21.01 | 21.53 | 21.01 | 21.46 | 7,512,337 | +0.24(+1.13%) |
Jul 02, 2025 | 21.02 | 21.31 | 20.88 | 21.22 | 9,770,528 | +0.37(+1.77%) |
Jul 01, 2025 | 21.16 | 21.26 | 20.81 | 20.85 | 8,458,443 | +0.03(+0.14%) |
Jun 30, 2025 | 20.48 | 20.83 | 20.39 | 20.82 | 8,113,339 | +0.36(+1.76%) |
Jun 27, 2025 | 20.67 | 20.90 | 20.35 | 20.46 | 12,872,912 | -0.74(-3.49%) |
Jun 26, 2025 | 20.92 | 21.22 | 20.92 | 21.20 | 12,114,546 | +0.33(+1.58%) |
Jun 25, 2025 | 20.58 | 21.10 | 20.59 | 20.87 | 12,234,355 | +0.19(+0.92%) |
Jun 24, 2025 | 20.54 | 20.89 | 20.45 | 20.68 | 15,231,055 | -0.50(-2.36%) |
Jun 23, 2025 | 20.94 | 21.45 | 20.94 | 21.18 | 11,448,890 | +0.24(+1.15%) |
Jun 20, 2025 | 20.89 | 21.41 | 20.80 | 20.94 | 16,376,987 | -0.19(-0.90%) |
Jun 18, 2025 | 21.31 | 21.34 | 21.01 | 21.13 | 13,609,908 | -0.22(-1.03%) |
Jun 17, 2025 | 21.50 | 21.56 | 21.07 | 21.35 | 15,989,098 | -0.06(-0.28%) |
Jun 16, 2025 | 21.36 | 21.70 | 21.30 | 21.41 | 33,729,920 | -0.18(-0.83%) |
Jun 13, 2025 | 21.16 | 21.62 | 20.95 | 21.59 | 30,581,774 | +0.66(+3.15%) |
Jun 12, 2025 | 20.49 | 21.05 | 20.36 | 20.93 | 24,645,152 | +0.69(+3.41%) |
Jun 11, 2025 | 20.08 | 20.26 | 20.01 | 20.24 | 11,091,228 | +0.20(+1.00%) |
Jun 10, 2025 | 20.43 | 20.46 | 19.94 | 20.04 | 12,442,933 | -0.27(-1.33%) |
Jun 09, 2025 | 19.86 | 20.37 | 19.80 | 20.31 | 18,648,924 | +0.49(+2.47%) |
Jun 06, 2025 | 19.99 | 20.04 | 19.57 | 19.82 | 18,793,180 | -0.21(-1.05%) |
Jun 05, 2025 | 20.42 | 20.75 | 19.91 | 20.03 | 15,526,898 | -0.11(-0.55%) |
Jun 04, 2025 | 20.22 | 20.30 | 20.09 | 20.14 | 10,696,300 | +0.05(+0.25%) |
Jun 03, 2025 | 20.08 | 20.19 | 19.88 | 20.09 | 17,601,104 | -0.23(-1.13%) |
Jun 02, 2025 | 19.44 | 20.35 | 19.43 | 20.32 | 27,222,842 | +1.16(+6.05%) |
May 30, 2025 | 18.87 | 19.20 | 18.83 | 19.16 | 16,892,174 | +0.26(+1.38%) |
May 29, 2025 | 18.95 | 19.06 | 18.76 | 18.90 | 9,117,300 | -0.02(-0.11%) |
May 28, 2025 | 18.92 | 19.00 | 18.72 | 18.92 | 10,975,452 | +0.12(+0.64%) |
May 27, 2025 | 18.54 | 18.95 | 18.48 | 18.80 | 11,626,590 | -0.17(-0.89%) |
May 23, 2025 | 18.89 | 19.04 | 18.71 | 18.97 | 11,981,807 | +0.40(+2.14%) |
May 22, 2025 | 18.65 | 18.71 | 18.32 | 18.57 | 14,440,131 | -0.15(-0.80%) |
May 21, 2025 | 18.66 | 18.88 | 18.63 | 18.72 | 15,098,867 | +0.15(+0.80%) |
May 20, 2025 | 18.13 | 18.60 | 18.10 | 18.57 | 13,847,563 | +0.47(+2.58%) |
May 19, 2025 | 17.96 | 18.11 | 17.86 | 18.10 | 10,885,983 | +0.37(+2.07%) |
May 16, 2025 | 17.32 | 17.80 | 17.32 | 17.74 | 16,281,909 | -0.12(-0.67%) |
May 15, 2025 | 17.73 | 17.89 | 17.56 | 17.86 | 26,680,668 | +0.32(+1.81%) |
May 14, 2025 | 17.73 | 17.73 | 17.38 | 17.54 | 21,116,436 | -0.53(-2.92%) |
May 13, 2025 | 18.22 | 18.22 | 17.89 | 18.06 | 14,985,423 | -0.07(-0.38%) |
May 12, 2025 | 18.53 | 18.61 | 17.99 | 18.13 | 21,116,436 | -1.22(-6.32%) |