Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 17.70 | 18.35 | 17.63 | 18.20 | 4,638,108 | +0.48(+2.74%) |
Jul 01, 2025 | 17.15 | 18.62 | 16.88 | 17.71 | 6,188,825 | +0.61(+3.57%) |
Jun 30, 2025 | 17.24 | 17.52 | 16.96 | 17.10 | 4,594,822 | -0.01(-0.06%) |
Jun 27, 2025 | 17.30 | 17.69 | 16.97 | 17.11 | 4,732,874 | -0.12(-0.70%) |
Jun 26, 2025 | 17.66 | 17.79 | 16.99 | 17.23 | 6,657,750 | -0.23(-1.32%) |
Jun 25, 2025 | 18.88 | 18.88 | 17.00 | 17.46 | 10,743,457 | -1.52(-8.01%) |
Jun 24, 2025 | 19.14 | 19.43 | 18.68 | 18.98 | 6,670,344 | +0.11(+0.58%) |
Jun 23, 2025 | 19.76 | 19.76 | 18.70 | 18.87 | 6,928,970 | -1.21(-6.03%) |
Jun 20, 2025 | 20.88 | 20.88 | 19.70 | 20.08 | 12,639,527 | -0.69(-3.32%) |
Jun 18, 2025 | 21.17 | 22.10 | 20.51 | 20.77 | 7,546,430 | -0.79(-3.66%) |
Jun 17, 2025 | 21.16 | 22.98 | 20.51 | 21.56 | 14,454,686 | +0.62(+2.96%) |
Jun 16, 2025 | 21.26 | 21.55 | 18.30 | 20.94 | 44,101,076 | -15.24(-42.12%) |
Jun 13, 2025 | 37.05 | 38.09 | 35.77 | 36.18 | 3,446,978 | -1.13(-3.03%) |
Jun 12, 2025 | 37.60 | 37.84 | 36.80 | 37.31 | 3,195,240 | -0.50(-1.32%) |
Jun 11, 2025 | 39.30 | 39.64 | 37.76 | 37.81 | 2,366,260 | -1.26(-3.22%) |
Jun 10, 2025 | 40.00 | 40.90 | 38.95 | 39.07 | 3,396,110 | -0.64(-1.61%) |
Jun 09, 2025 | 43.79 | 43.92 | 39.41 | 39.71 | 5,628,703 | -3.30(-7.67%) |
Jun 06, 2025 | 40.45 | 43.54 | 40.45 | 43.01 | 4,851,889 | +3.80(+9.69%) |
Jun 05, 2025 | 39.54 | 40.49 | 37.91 | 39.21 | 2,859,355 | -0.33(-0.83%) |
Jun 04, 2025 | 39.05 | 40.28 | 38.63 | 39.54 | 2,338,005 | +0.67(+1.72%) |
Jun 03, 2025 | 37.72 | 39.12 | 37.15 | 38.87 | 2,211,190 | +1.13(+2.99%) |
Jun 02, 2025 | 37.85 | 39.01 | 37.07 | 37.74 | 2,208,883 | +0.14(+0.37%) |
May 30, 2025 | 38.05 | 38.15 | 36.96 | 37.60 | 3,093,450 | -1.01(-2.62%) |
May 29, 2025 | 37.54 | 38.79 | 36.98 | 38.61 | 2,484,521 | +1.38(+3.71%) |
May 28, 2025 | 38.33 | 39.35 | 36.89 | 37.23 | 3,272,130 | -1.12(-2.92%) |
May 27, 2025 | 38.34 | 39.55 | 37.88 | 38.35 | 4,243,355 | +0.45(+1.19%) |
May 23, 2025 | 38.00 | 38.41 | 37.64 | 37.90 | 2,053,921 | -0.89(-2.29%) |
May 22, 2025 | 39.67 | 40.10 | 38.69 | 38.79 | 3,744,470 | -1.26(-3.15%) |
May 21, 2025 | 41.01 | 44.14 | 39.96 | 40.05 | 8,430,821 | +0.06(+0.15%) |
May 20, 2025 | 38.02 | 40.70 | 37.15 | 39.99 | 4,912,107 | +2.05(+5.40%) |
May 19, 2025 | 35.99 | 38.36 | 35.85 | 37.94 | 3,661,731 | +1.51(+4.14%) |
May 16, 2025 | 35.64 | 36.72 | 35.25 | 36.43 | 4,052,767 | +1.16(+3.29%) |
May 15, 2025 | 35.70 | 35.70 | 34.10 | 35.27 | 3,895,393 | -0.47(-1.32%) |
May 14, 2025 | 36.25 | 37.42 | 35.56 | 35.74 | 5,218,057 | -0.46(-1.27%) |
May 13, 2025 | 36.57 | 37.32 | 34.90 | 36.20 | 5,673,991 | -0.17(-0.47%) |
May 12, 2025 | 37.70 | 39.21 | 36.21 | 36.37 | 8,368,285 | +0.09(+0.26%) |
May 09, 2025 | 37.32 | 39.66 | 35.93 | 36.27 | 6,625,647 | -0.25(-0.67%) |
May 08, 2025 | 37.26 | 38.03 | 35.46 | 36.52 | 9,242,474 | -0.20(-0.54%) |
May 07, 2025 | 39.99 | 40.00 | 36.59 | 36.72 | 20,740,972 | -10.03(-21.45%) |
May 06, 2025 | 62.92 | 63.92 | 46.52 | 46.75 | 15,714,426 | -16.91(-26.56%) |
May 05, 2025 | 63.41 | 64.80 | 63.12 | 63.66 | 2,091,863 | +0.15(+0.24%) |
May 02, 2025 | 63.50 | 64.30 | 63.02 | 63.51 | 1,396,031 | +0.73(+1.16%) |