Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 18.53 | 18.70 | 18.45 | 18.64 | 1,021,239 | +0.13(+0.70%) |
Jul 02, 2025 | 18.72 | 18.75 | 18.35 | 18.51 | 2,328,966 | -0.11(-0.59%) |
Jul 01, 2025 | 18.53 | 19.00 | 18.45 | 18.62 | 1,189,201 | +0.05(+0.27%) |
Jun 30, 2025 | 18.52 | 18.59 | 18.22 | 18.57 | 1,338,552 | -0.12(-0.64%) |
Jun 27, 2025 | 18.81 | 18.89 | 18.55 | 18.69 | 3,676,793 | +0.00(+0.00%) |
Jun 26, 2025 | 18.27 | 18.71 | 18.18 | 18.69 | 3,917,954 | +0.54(+2.98%) |
Jun 25, 2025 | 18.88 | 18.88 | 18.14 | 18.15 | 2,399,150 | -0.80(-4.22%) |
Jun 24, 2025 | 19.21 | 19.25 | 18.94 | 18.95 | 1,195,126 | -0.17(-0.89%) |
Jun 23, 2025 | 18.99 | 19.21 | 18.76 | 19.12 | 1,545,572 | +0.10(+0.53%) |
Jun 20, 2025 | 19.40 | 19.45 | 19.02 | 19.02 | 5,846,873 | -0.25(-1.30%) |
Jun 18, 2025 | 19.18 | 19.45 | 19.14 | 19.27 | 1,499,255 | +0.05(+0.26%) |
Jun 17, 2025 | 19.19 | 19.48 | 19.13 | 19.22 | 1,223,866 | -0.04(-0.21%) |
Jun 16, 2025 | 19.10 | 19.47 | 19.06 | 19.26 | 1,628,171 | -0.03(-0.16%) |
Jun 13, 2025 | 19.44 | 19.59 | 19.15 | 19.29 | 1,193,711 | -0.37(-1.88%) |
Jun 12, 2025 | 19.57 | 19.68 | 19.46 | 19.66 | 1,075,687 | +0.01(+0.05%) |
Jun 11, 2025 | 20.05 | 20.14 | 19.61 | 19.65 | 930,280 | -0.29(-1.45%) |
Jun 10, 2025 | 19.89 | 20.07 | 19.78 | 19.94 | 1,066,845 | +0.14(+0.71%) |
Jun 09, 2025 | 19.87 | 20.09 | 19.35 | 19.80 | 1,780,920 | +0.25(+1.28%) |
Jun 06, 2025 | 19.35 | 19.63 | 19.16 | 19.55 | 993,674 | +0.40(+2.09%) |
Jun 05, 2025 | 19.22 | 19.31 | 18.97 | 19.15 | 1,066,445 | -0.07(-0.36%) |
Jun 04, 2025 | 19.30 | 19.38 | 19.10 | 19.22 | 629,404 | -0.05(-0.26%) |
Jun 03, 2025 | 19.24 | 19.45 | 19.15 | 19.27 | 610,699 | +0.03(+0.16%) |
Jun 02, 2025 | 19.21 | 19.33 | 18.84 | 19.24 | 877,712 | -0.02(-0.10%) |
May 30, 2025 | 19.37 | 19.41 | 19.09 | 19.26 | 1,062,031 | -0.25(-1.28%) |
May 29, 2025 | 19.17 | 19.60 | 19.06 | 19.51 | 1,503,350 | +0.43(+2.25%) |
May 28, 2025 | 19.38 | 19.41 | 18.96 | 19.08 | 1,592,393 | -0.33(-1.70%) |
May 27, 2025 | 19.36 | 19.58 | 19.12 | 19.41 | 1,106,629 | +0.40(+2.10%) |
May 23, 2025 | 18.81 | 19.09 | 18.81 | 19.01 | 799,488 | +0.01(+0.05%) |
May 22, 2025 | 18.95 | 19.09 | 18.76 | 19.00 | 744,352 | -0.04(-0.21%) |
May 21, 2025 | 19.49 | 19.52 | 19.00 | 19.04 | 614,117 | -0.63(-3.20%) |
May 20, 2025 | 20.05 | 20.07 | 19.67 | 19.67 | 891,639 | -0.46(-2.29%) |
May 19, 2025 | 19.95 | 20.32 | 19.95 | 20.13 | 732,398 | -0.16(-0.79%) |
May 16, 2025 | 20.11 | 20.30 | 20.01 | 20.29 | 881,476 | +0.19(+0.95%) |
May 15, 2025 | 19.91 | 20.11 | 19.88 | 20.10 | 550,686 | +0.22(+1.11%) |
May 14, 2025 | 19.94 | 20.05 | 19.77 | 19.88 | 598,120 | -0.35(-1.73%) |
May 13, 2025 | 20.65 | 20.65 | 20.16 | 20.23 | 1,041,187 | -0.35(-1.70%) |
May 12, 2025 | 20.21 | 20.86 | 20.06 | 20.58 | 1,685,433 | +0.98(+5.00%) |
May 09, 2025 | 19.52 | 19.66 | 19.43 | 19.60 | 773,309 | +0.07(+0.36%) |
May 08, 2025 | 19.48 | 19.68 | 19.24 | 19.53 | 553,543 | +0.16(+0.83%) |
May 07, 2025 | 19.40 | 19.72 | 19.30 | 19.37 | 1,513,229 | +0.10(+0.52%) |
May 06, 2025 | 19.27 | 19.36 | 18.99 | 19.27 | 1,084,856 | -0.10(-0.52%) |
May 05, 2025 | 19.65 | 19.65 | 19.25 | 19.37 | 970,616 | -0.41(-2.07%) |
May 02, 2025 | 19.86 | 20.11 | 19.68 | 19.78 | 1,128,062 | +0.18(+0.92%) |