Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2025 | 25.50 | 25.94 | 24.79 | 24.84 | 1,495,254 | +0.14(+0.57%) |
Jul 14, 2025 | 24.28 | 24.83 | 23.62 | 24.70 | 1,382,953 | +0.60(+2.49%) |
Jul 11, 2025 | 23.53 | 24.18 | 23.24 | 24.10 | 1,049,115 | +0.27(+1.13%) |
Jul 10, 2025 | 23.60 | 23.98 | 23.05 | 23.83 | 1,438,834 | +0.40(+1.71%) |
Jul 09, 2025 | 20.90 | 23.59 | 20.32 | 23.43 | 4,211,431 | +2.24(+10.57%) |
Jul 08, 2025 | 21.24 | 21.66 | 20.61 | 21.19 | 2,867,066 | +0.25(+1.19%) |
Jul 07, 2025 | 20.99 | 21.78 | 20.87 | 20.94 | 1,579,407 | +0.07(+0.34%) |
Jul 03, 2025 | 20.20 | 21.27 | 20.11 | 20.87 | 643,421 | +0.67(+3.32%) |
Jul 02, 2025 | 20.36 | 20.43 | 20.07 | 20.20 | 941,380 | +0.03(+0.15%) |
Jul 01, 2025 | 19.88 | 20.48 | 19.65 | 20.17 | 666,279 | +0.36(+1.82%) |
Jun 30, 2025 | 20.86 | 20.86 | 19.79 | 19.81 | 848,352 | -0.77(-3.74%) |
Jun 27, 2025 | 20.50 | 20.64 | 20.08 | 20.58 | 2,035,371 | +0.14(+0.68%) |
Jun 26, 2025 | 20.70 | 20.85 | 20.28 | 20.44 | 718,664 | +0.06(+0.29%) |
Jun 25, 2025 | 20.76 | 20.78 | 20.15 | 20.38 | 906,544 | +0.03(+0.15%) |
Jun 24, 2025 | 19.98 | 20.43 | 19.84 | 20.35 | 715,159 | +0.76(+3.88%) |
Jun 23, 2025 | 19.55 | 19.70 | 19.05 | 19.59 | 685,092 | -0.02(-0.10%) |
Jun 20, 2025 | 19.99 | 20.07 | 19.00 | 19.61 | 1,856,246 | -0.17(-0.86%) |
Jun 18, 2025 | 19.68 | 20.32 | 19.55 | 19.78 | 1,021,282 | +0.14(+0.71%) |
Jun 17, 2025 | 19.23 | 19.96 | 19.23 | 19.64 | 513,256 | +0.27(+1.39%) |
Jun 16, 2025 | 19.55 | 19.79 | 19.30 | 19.37 | 550,846 | +0.09(+0.47%) |
Jun 13, 2025 | 19.64 | 19.96 | 19.11 | 19.28 | 693,011 | -0.76(-3.79%) |
Jun 12, 2025 | 20.03 | 20.52 | 19.94 | 20.04 | 865,158 | -0.34(-1.67%) |
Jun 11, 2025 | 20.22 | 20.61 | 20.00 | 20.38 | 972,082 | +0.37(+1.85%) |
Jun 10, 2025 | 20.05 | 20.28 | 19.88 | 20.01 | 528,115 | +0.14(+0.70%) |
Jun 09, 2025 | 19.81 | 20.20 | 19.67 | 19.87 | 475,939 | +0.32(+1.64%) |
Jun 06, 2025 | 19.39 | 19.93 | 19.29 | 19.55 | 765,271 | +0.50(+2.62%) |
Jun 05, 2025 | 19.12 | 19.33 | 18.90 | 19.05 | 500,935 | +0.00(+0.00%) |
Jun 04, 2025 | 19.32 | 19.36 | 18.99 | 19.05 | 395,741 | -0.19(-0.99%) |
Jun 03, 2025 | 18.20 | 19.28 | 18.20 | 19.24 | 599,849 | +1.08(+5.95%) |
Jun 02, 2025 | 17.60 | 18.38 | 17.60 | 18.16 | 585,490 | +0.40(+2.25%) |
May 30, 2025 | 17.77 | 17.91 | 17.50 | 17.76 | 744,569 | -0.17(-0.95%) |
May 29, 2025 | 18.38 | 18.38 | 17.82 | 17.93 | 405,859 | -0.06(-0.33%) |
May 28, 2025 | 18.33 | 18.48 | 17.94 | 17.99 | 530,217 | -0.34(-1.85%) |
May 27, 2025 | 18.10 | 18.55 | 17.82 | 18.33 | 816,115 | +0.69(+3.91%) |
May 23, 2025 | 17.55 | 17.90 | 17.43 | 17.64 | 376,934 | -0.40(-2.22%) |
May 22, 2025 | 18.21 | 18.30 | 18.00 | 18.04 | 347,131 | -0.06(-0.33%) |
May 21, 2025 | 18.57 | 18.82 | 18.04 | 18.10 | 534,071 | -0.75(-3.98%) |
May 20, 2025 | 18.71 | 18.95 | 18.59 | 18.85 | 513,978 | +0.11(+0.59%) |
May 19, 2025 | 18.74 | 18.93 | 18.55 | 18.74 | 435,293 | -0.34(-1.78%) |
May 16, 2025 | 19.26 | 19.37 | 19.05 | 19.08 | 421,597 | -0.18(-0.93%) |
May 15, 2025 | 19.40 | 19.51 | 19.07 | 19.26 | 1,089,677 | -0.26(-1.33%) |
May 14, 2025 | 19.48 | 19.82 | 19.30 | 19.52 | 674,521 | +0.10(+0.51%) |
May 13, 2025 | 19.16 | 19.69 | 18.98 | 19.42 | 627,588 | +0.50(+2.64%) |
May 12, 2025 | 18.63 | 19.19 | 18.43 | 18.92 | 812,941 | +1.31(+7.44%) |
May 09, 2025 | 17.89 | 18.29 | 17.45 | 17.61 | 766,389 | -0.24(-1.34%) |
May 08, 2025 | 17.92 | 18.25 | 17.71 | 17.85 | 395,186 | +0.26(+1.48%) |
May 07, 2025 | 17.53 | 17.64 | 17.21 | 17.59 | 514,831 | +0.19(+1.09%) |
May 06, 2025 | 16.86 | 17.49 | 16.75 | 17.40 | 443,748 | +0.17(+0.99%) |
May 05, 2025 | 17.22 | 17.55 | 17.19 | 17.23 | 541,116 | -0.22(-1.26%) |
May 02, 2025 | 17.43 | 17.52 | 17.16 | 17.45 | 489,368 | +0.54(+3.19%) |