Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 24.33 | 24.79 | 24.32 | 24.79 | 3,597,059 | +0.45(+1.85%) |
Jul 01, 2025 | 23.79 | 24.53 | 23.76 | 24.34 | 4,055,669 | +0.49(+2.05%) |
Jun 30, 2025 | 23.83 | 24.03 | 23.75 | 23.85 | 3,791,679 | +0.03(+0.13%) |
Jun 27, 2025 | 23.96 | 24.14 | 23.53 | 23.82 | 9,929,535 | +0.66(+2.85%) |
Jun 26, 2025 | 22.98 | 23.20 | 22.94 | 23.16 | 2,832,309 | +0.27(+1.16%) |
Jun 25, 2025 | 22.85 | 22.91 | 22.72 | 22.89 | 2,684,182 | -0.02(-0.09%) |
Jun 24, 2025 | 22.80 | 23.10 | 22.78 | 22.91 | 5,646,199 | +0.34(+1.49%) |
Jun 23, 2025 | 22.38 | 22.62 | 22.10 | 22.58 | 2,881,617 | +0.10(+0.44%) |
Jun 20, 2025 | 22.40 | 22.52 | 22.32 | 22.48 | 7,223,431 | +0.20(+0.89%) |
Jun 18, 2025 | 22.01 | 22.55 | 21.97 | 22.28 | 3,083,586 | +0.24(+1.07%) |
Jun 17, 2025 | 22.29 | 22.42 | 21.98 | 22.05 | 2,859,648 | -0.42(-1.89%) |
Jun 16, 2025 | 22.37 | 22.64 | 22.07 | 22.47 | 3,790,593 | +0.60(+2.75%) |
Jun 13, 2025 | 21.89 | 22.12 | 21.79 | 21.87 | 2,233,701 | -0.42(-1.90%) |
Jun 12, 2025 | 22.12 | 22.43 | 21.96 | 22.29 | 4,333,092 | +0.06(+0.27%) |
Jun 11, 2025 | 21.63 | 22.29 | 21.62 | 22.23 | 7,119,689 | +0.67(+3.11%) |
Jun 10, 2025 | 21.56 | 21.77 | 21.44 | 21.56 | 3,086,335 | -0.02(-0.09%) |
Jun 09, 2025 | 21.67 | 21.81 | 21.54 | 21.58 | 2,876,488 | +0.01(+0.05%) |
Jun 06, 2025 | 21.70 | 21.82 | 21.48 | 21.57 | 2,990,187 | +0.12(+0.55%) |
Jun 05, 2025 | 21.45 | 21.92 | 21.35 | 21.45 | 4,730,569 | +0.38(+1.83%) |
Jun 04, 2025 | 21.11 | 21.23 | 20.96 | 21.07 | 3,724,291 | -0.02(-0.09%) |
Jun 03, 2025 | 20.90 | 21.24 | 20.77 | 21.09 | 4,385,714 | +0.08(+0.38%) |
Jun 02, 2025 | 21.18 | 21.22 | 20.91 | 21.01 | 4,041,765 | -0.34(-1.57%) |
May 30, 2025 | 21.36 | 21.42 | 21.11 | 21.35 | 23,722,236 | -0.16(-0.73%) |
May 29, 2025 | 21.52 | 21.58 | 21.34 | 21.50 | 4,746,509 | +0.15(+0.69%) |
May 28, 2025 | 21.96 | 22.00 | 21.30 | 21.35 | 6,907,767 | -0.55(-2.52%) |
May 27, 2025 | 21.48 | 21.93 | 21.34 | 21.91 | 4,974,958 | +0.69(+3.25%) |
May 23, 2025 | 20.95 | 21.31 | 20.86 | 21.22 | 3,334,104 | -0.10(-0.46%) |
May 22, 2025 | 21.21 | 21.45 | 21.12 | 21.32 | 5,282,237 | +0.00(+0.00%) |
May 21, 2025 | 21.66 | 21.75 | 21.29 | 21.32 | 3,680,309 | -0.55(-2.53%) |
May 20, 2025 | 21.83 | 21.90 | 21.74 | 21.87 | 2,952,068 | -0.04(-0.18%) |
May 19, 2025 | 21.85 | 21.96 | 21.74 | 21.91 | 3,505,904 | -0.17(-0.76%) |
May 16, 2025 | 21.86 | 22.11 | 21.85 | 22.07 | 5,130,210 | +0.20(+0.90%) |
May 15, 2025 | 21.68 | 21.90 | 21.61 | 21.88 | 3,674,482 | +0.17(+0.77%) |
May 14, 2025 | 21.61 | 21.78 | 21.22 | 21.71 | 8,408,223 | +0.42(+1.99%) |
May 13, 2025 | 21.42 | 21.67 | 21.27 | 21.29 | 5,427,275 | -0.11(-0.51%) |
May 12, 2025 | 21.50 | 21.79 | 21.27 | 21.39 | 5,952,808 | +0.74(+3.58%) |
May 09, 2025 | 20.71 | 20.82 | 20.58 | 20.65 | 4,757,879 | +0.10(+0.48%) |
May 08, 2025 | 20.37 | 20.93 | 20.31 | 20.56 | 6,823,786 | +0.37(+1.86%) |
May 07, 2025 | 19.84 | 20.34 | 19.81 | 20.18 | 6,515,488 | +0.38(+1.94%) |
May 06, 2025 | 19.52 | 19.95 | 19.52 | 19.80 | 5,241,619 | +0.06(+0.30%) |
May 05, 2025 | 19.73 | 20.03 | 19.65 | 19.74 | 5,357,881 | -0.05(-0.25%) |
May 02, 2025 | 18.93 | 19.85 | 18.54 | 19.79 | 9,114,988 | +1.30(+7.04%) |