Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 19.40 | 19.40 | 18.75 | 18.77 | 764,767 | -0.29(-1.52%) |
Jul 10, 2025 | 19.00 | 19.34 | 18.98 | 19.06 | 702,629 | -0.11(-0.57%) |
Jul 09, 2025 | 19.25 | 19.39 | 18.91 | 19.17 | 724,616 | +0.11(+0.58%) |
Jul 08, 2025 | 18.95 | 19.15 | 18.94 | 19.06 | 949,632 | +0.15(+0.79%) |
Jul 07, 2025 | 19.23 | 19.44 | 18.87 | 18.91 | 1,089,045 | -0.30(-1.56%) |
Jul 03, 2025 | 19.53 | 19.53 | 19.04 | 19.21 | 617,656 | -0.19(-0.98%) |
Jul 02, 2025 | 19.76 | 19.87 | 19.36 | 19.40 | 903,911 | -0.39(-1.97%) |
Jul 01, 2025 | 20.11 | 20.18 | 19.76 | 19.79 | 694,593 | -0.30(-1.49%) |
Jun 30, 2025 | 20.10 | 20.27 | 19.89 | 20.09 | 611,171 | +0.13(+0.65%) |
Jun 27, 2025 | 20.50 | 20.57 | 19.68 | 19.96 | 3,000,995 | -0.43(-2.11%) |
Jun 26, 2025 | 20.51 | 20.65 | 20.22 | 20.39 | 642,855 | -0.09(-0.44%) |
Jun 25, 2025 | 20.72 | 20.84 | 20.37 | 20.48 | 821,023 | -0.20(-0.97%) |
Jun 24, 2025 | 20.95 | 21.97 | 20.46 | 20.68 | 785,818 | -0.14(-0.67%) |
Jun 23, 2025 | 21.04 | 21.04 | 20.48 | 20.82 | 885,713 | -0.18(-0.86%) |
Jun 20, 2025 | 21.12 | 21.59 | 20.92 | 21.00 | 1,218,233 | -0.46(-2.14%) |
Jun 18, 2025 | 21.49 | 21.60 | 21.35 | 21.46 | 644,160 | +0.02(+0.09%) |
Jun 17, 2025 | 21.79 | 21.97 | 21.24 | 21.44 | 1,263,824 | -0.36(-1.65%) |
Jun 16, 2025 | 21.69 | 22.00 | 21.58 | 21.80 | 1,044,836 | +0.11(+0.51%) |
Jun 13, 2025 | 21.32 | 21.93 | 21.22 | 21.69 | 1,422,327 | +0.29(+1.36%) |
Jun 12, 2025 | 21.39 | 21.70 | 21.28 | 21.40 | 1,442,946 | +0.03(+0.14%) |
Jun 11, 2025 | 21.50 | 21.73 | 21.35 | 21.37 | 711,135 | -0.16(-0.74%) |
Jun 10, 2025 | 21.65 | 21.98 | 21.51 | 21.53 | 1,055,409 | -0.05(-0.23%) |
Jun 09, 2025 | 21.60 | 21.79 | 21.55 | 21.58 | 1,349,549 | +0.00(+0.00%) |
Jun 06, 2025 | 21.21 | 21.60 | 21.16 | 21.58 | 1,154,822 | +0.41(+1.94%) |
Jun 05, 2025 | 20.95 | 21.18 | 20.79 | 21.17 | 1,059,243 | +0.29(+1.39%) |
Jun 04, 2025 | 20.59 | 20.96 | 20.55 | 20.88 | 1,310,001 | +0.28(+1.36%) |
Jun 03, 2025 | 20.14 | 20.82 | 20.10 | 20.60 | 1,218,188 | +0.46(+2.28%) |
Jun 02, 2025 | 19.53 | 20.33 | 19.51 | 20.14 | 1,360,035 | +0.57(+2.91%) |
May 30, 2025 | 19.49 | 19.66 | 19.40 | 19.57 | 872,004 | +0.08(+0.41%) |
May 29, 2025 | 19.09 | 19.55 | 19.03 | 19.49 | 722,661 | +0.37(+1.94%) |
May 28, 2025 | 19.09 | 19.39 | 19.02 | 19.12 | 836,010 | -0.03(-0.16%) |
May 27, 2025 | 19.11 | 19.27 | 19.01 | 19.15 | 1,039,903 | +0.18(+0.95%) |
May 23, 2025 | 18.74 | 19.10 | 18.66 | 18.97 | 808,594 | +0.15(+0.80%) |
May 22, 2025 | 18.92 | 19.02 | 18.59 | 18.82 | 533,711 | -0.13(-0.69%) |
May 21, 2025 | 18.78 | 19.08 | 18.72 | 18.95 | 665,457 | +0.17(+0.91%) |
May 20, 2025 | 18.61 | 18.88 | 18.57 | 18.78 | 637,408 | +0.15(+0.81%) |
May 19, 2025 | 18.59 | 18.75 | 18.54 | 18.63 | 392,616 | +0.05(+0.27%) |
May 16, 2025 | 18.28 | 18.75 | 18.13 | 18.58 | 818,848 | +0.25(+1.36%) |
May 15, 2025 | 18.08 | 18.56 | 18.08 | 18.33 | 635,968 | +0.32(+1.78%) |
May 14, 2025 | 18.27 | 18.37 | 17.99 | 18.01 | 562,138 | -0.25(-1.37%) |
May 13, 2025 | 18.59 | 18.62 | 18.04 | 18.26 | 682,498 | -0.35(-1.88%) |
May 12, 2025 | 18.57 | 18.72 | 18.48 | 18.61 | 546,053 | +0.05(+0.27%) |
May 09, 2025 | 18.62 | 18.67 | 18.40 | 18.56 | 445,892 | -0.02(-0.11%) |
May 08, 2025 | 18.76 | 18.77 | 18.05 | 18.58 | 700,320 | -0.16(-0.85%) |
May 07, 2025 | 18.76 | 18.90 | 18.69 | 18.74 | 453,841 | +0.03(+0.16%) |
May 06, 2025 | 18.71 | 18.77 | 18.51 | 18.71 | 440,806 | -0.03(-0.16%) |
May 05, 2025 | 18.71 | 18.77 | 18.60 | 18.74 | 430,208 | +0.02(+0.11%) |
May 02, 2025 | 18.79 | 18.85 | 18.64 | 18.72 | 529,007 | +0.07(+0.38%) |