Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 29.80 | 31.58 | 29.57 | 31.36 | 2,712,555 | +1.87(+6.34%) |
Jul 02, 2025 | 28.57 | 29.70 | 28.08 | 29.49 | 2,689,273 | +1.13(+3.98%) |
Jul 01, 2025 | 27.78 | 28.48 | 27.49 | 28.36 | 2,264,646 | +0.66(+2.38%) |
Jun 30, 2025 | 28.90 | 29.00 | 27.41 | 27.70 | 2,748,121 | -1.11(-3.85%) |
Jun 27, 2025 | 25.99 | 29.16 | 25.64 | 28.81 | 9,390,467 | +3.35(+13.16%) |
Jun 26, 2025 | 25.21 | 25.59 | 24.36 | 25.46 | 2,796,709 | +0.83(+3.37%) |
Jun 25, 2025 | 25.07 | 25.18 | 24.15 | 24.63 | 3,264,972 | -0.61(-2.42%) |
Jun 24, 2025 | 25.27 | 26.05 | 25.16 | 25.24 | 2,876,227 | +0.09(+0.36%) |
Jun 23, 2025 | 24.91 | 25.52 | 24.23 | 25.15 | 2,365,102 | +0.03(+0.12%) |
Jun 20, 2025 | 25.34 | 26.15 | 25.00 | 25.12 | 6,386,462 | +0.25(+1.01%) |
Jun 18, 2025 | 24.58 | 25.30 | 24.16 | 24.87 | 3,540,497 | +0.49(+2.01%) |
Jun 17, 2025 | 24.91 | 25.46 | 23.97 | 24.38 | 5,600,812 | -0.73(-2.91%) |
Jun 16, 2025 | 24.27 | 25.29 | 23.87 | 25.11 | 16,501,791 | +8.27(+49.11%) |
Jun 13, 2025 | 17.68 | 18.00 | 16.73 | 16.84 | 5,896,259 | -1.23(-6.83%) |
Jun 12, 2025 | 17.43 | 18.12 | 17.36 | 18.07 | 3,632,583 | +0.80(+4.66%) |
Jun 11, 2025 | 16.81 | 17.41 | 16.60 | 17.27 | 3,368,773 | +0.53(+3.17%) |
Jun 10, 2025 | 16.00 | 16.82 | 15.86 | 16.74 | 5,097,820 | +0.75(+4.69%) |
Jun 09, 2025 | 15.76 | 16.73 | 14.90 | 15.99 | 5,978,140 | -1.49(-8.52%) |
Jun 06, 2025 | 18.99 | 19.01 | 17.02 | 17.48 | 4,594,900 | -1.55(-8.15%) |
Jun 05, 2025 | 16.24 | 19.10 | 16.09 | 19.03 | 8,949,001 | +2.83(+17.47%) |
Jun 04, 2025 | 16.13 | 16.29 | 15.50 | 16.20 | 7,158,974 | +0.05(+0.31%) |
Jun 03, 2025 | 17.49 | 17.59 | 15.85 | 16.15 | 8,092,650 | -2.06(-11.31%) |
Jun 02, 2025 | 17.70 | 18.43 | 16.68 | 18.21 | 4,489,710 | +0.48(+2.71%) |
May 30, 2025 | 18.25 | 18.63 | 17.53 | 17.73 | 10,719,751 | -2.44(-12.10%) |
May 29, 2025 | 20.15 | 20.33 | 19.83 | 20.17 | 1,433,514 | +0.22(+1.10%) |
May 28, 2025 | 20.25 | 20.50 | 19.90 | 19.95 | 1,166,962 | -0.29(-1.43%) |
May 27, 2025 | 20.08 | 20.79 | 20.07 | 20.24 | 1,742,015 | +0.48(+2.43%) |
May 23, 2025 | 20.61 | 20.99 | 19.56 | 19.76 | 1,818,619 | -1.19(-5.68%) |
May 22, 2025 | 20.94 | 21.17 | 20.75 | 20.95 | 1,413,831 | -0.19(-0.90%) |
May 21, 2025 | 21.85 | 22.00 | 21.10 | 21.14 | 1,657,961 | -1.02(-4.60%) |
May 20, 2025 | 21.78 | 22.32 | 21.72 | 22.16 | 2,049,509 | +0.16(+0.73%) |
May 19, 2025 | 22.80 | 23.05 | 21.93 | 22.00 | 1,803,772 | -1.39(-5.94%) |
May 16, 2025 | 22.98 | 23.73 | 22.57 | 23.39 | 2,618,829 | +0.49(+2.14%) |
May 15, 2025 | 22.50 | 23.50 | 22.10 | 22.90 | 3,420,934 | +0.11(+0.50%) |
May 14, 2025 | 19.62 | 22.81 | 19.16 | 22.79 | 7,334,944 | +3.00(+15.19%) |
May 13, 2025 | 20.05 | 20.20 | 17.60 | 19.78 | 12,601,292 | -0.40(-1.98%) |
May 12, 2025 | 24.38 | 24.90 | 18.37 | 20.18 | 12,593,966 | -4.01(-16.58%) |
May 09, 2025 | 24.05 | 25.26 | 23.87 | 24.19 | 2,363,314 | +0.34(+1.43%) |
May 08, 2025 | 24.62 | 24.73 | 23.66 | 23.85 | 2,053,170 | -0.40(-1.65%) |
May 07, 2025 | 24.11 | 24.79 | 24.06 | 24.25 | 1,455,707 | +0.33(+1.38%) |
May 06, 2025 | 23.32 | 23.98 | 23.26 | 23.92 | 1,017,256 | +0.04(+0.17%) |
May 05, 2025 | 23.63 | 24.14 | 23.27 | 23.88 | 1,555,569 | -0.15(-0.62%) |
May 02, 2025 | 23.32 | 24.21 | 23.23 | 24.03 | 1,207,825 | +1.01(+4.39%) |