Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 20.63 | 20.65 | 20.04 | 20.37 | 469,224 | -0.22(-1.07%) |
Jul 02, 2025 | 19.77 | 20.81 | 19.09 | 20.59 | 1,674,023 | +1.50(+7.86%) |
Jul 01, 2025 | 17.44 | 19.40 | 17.25 | 19.09 | 1,173,490 | +1.63(+9.34%) |
Jun 30, 2025 | 16.96 | 17.48 | 16.80 | 17.46 | 920,032 | +0.63(+3.74%) |
Jun 27, 2025 | 17.43 | 17.43 | 16.66 | 16.83 | 1,060,032 | -0.46(-2.66%) |
Jun 26, 2025 | 17.12 | 17.36 | 16.86 | 17.29 | 612,390 | +0.14(+0.82%) |
Jun 25, 2025 | 17.69 | 17.82 | 16.90 | 17.15 | 750,851 | -0.68(-3.81%) |
Jun 24, 2025 | 18.20 | 18.46 | 17.69 | 17.83 | 724,102 | -0.20(-1.11%) |
Jun 23, 2025 | 17.14 | 18.04 | 16.67 | 18.03 | 877,414 | +0.78(+4.52%) |
Jun 20, 2025 | 16.91 | 17.41 | 16.63 | 17.25 | 1,331,184 | +0.19(+1.11%) |
Jun 18, 2025 | 17.78 | 17.91 | 17.02 | 17.06 | 1,073,175 | -0.57(-3.23%) |
Jun 17, 2025 | 17.90 | 18.23 | 17.51 | 17.63 | 945,233 | -0.39(-2.16%) |
Jun 16, 2025 | 18.54 | 18.64 | 18.02 | 18.02 | 1,038,891 | -0.28(-1.53%) |
Jun 13, 2025 | 19.31 | 19.48 | 18.18 | 18.30 | 1,159,669 | -1.20(-6.15%) |
Jun 12, 2025 | 19.71 | 19.92 | 19.42 | 19.50 | 843,086 | -0.35(-1.76%) |
Jun 11, 2025 | 20.75 | 20.78 | 19.50 | 19.85 | 991,016 | -0.93(-4.48%) |
Jun 10, 2025 | 21.75 | 22.17 | 20.77 | 20.78 | 735,127 | -0.79(-3.66%) |
Jun 09, 2025 | 20.89 | 21.70 | 20.64 | 21.57 | 1,354,310 | +1.28(+6.31%) |
Jun 06, 2025 | 19.86 | 20.29 | 19.29 | 20.29 | 631,056 | +0.84(+4.32%) |
Jun 05, 2025 | 20.25 | 20.34 | 19.15 | 19.45 | 835,207 | -0.81(-4.00%) |
Jun 04, 2025 | 19.36 | 20.42 | 19.09 | 20.26 | 849,111 | +0.90(+4.65%) |
Jun 03, 2025 | 18.71 | 19.80 | 18.39 | 19.36 | 860,384 | +0.67(+3.58%) |
Jun 02, 2025 | 18.92 | 19.04 | 18.24 | 18.69 | 1,119,015 | -0.27(-1.45%) |
May 30, 2025 | 19.47 | 19.61 | 18.95 | 18.96 | 1,048,156 | -0.59(-2.99%) |
May 29, 2025 | 20.53 | 20.75 | 19.52 | 19.55 | 807,619 | -0.84(-4.12%) |
May 28, 2025 | 20.36 | 20.50 | 19.86 | 20.39 | 623,002 | +0.05(+0.25%) |
May 27, 2025 | 20.16 | 20.99 | 20.02 | 20.34 | 828,906 | +0.05(+0.25%) |
May 23, 2025 | 19.88 | 20.59 | 19.88 | 20.29 | 545,089 | +0.05(+0.25%) |
May 22, 2025 | 19.80 | 20.55 | 19.40 | 20.24 | 1,122,179 | +0.30(+1.50%) |
May 21, 2025 | 21.58 | 21.76 | 19.88 | 19.94 | 1,659,975 | -2.05(-9.32%) |
May 20, 2025 | 21.90 | 22.30 | 21.45 | 21.99 | 1,125,611 | +0.02(+0.09%) |
May 19, 2025 | 22.71 | 22.99 | 21.96 | 21.97 | 1,610,221 | -1.78(-7.49%) |
May 16, 2025 | 24.24 | 24.38 | 23.29 | 23.75 | 1,049,112 | -0.31(-1.29%) |
May 15, 2025 | 24.35 | 25.05 | 23.20 | 24.06 | 1,713,433 | -1.61(-6.27%) |
May 14, 2025 | 25.81 | 25.95 | 25.10 | 25.67 | 1,071,369 | -0.40(-1.53%) |
May 13, 2025 | 29.00 | 29.14 | 26.01 | 26.07 | 977,271 | -2.73(-9.48%) |
May 12, 2025 | 28.57 | 29.40 | 28.00 | 28.80 | 986,400 | +1.88(+6.98%) |
May 09, 2025 | 27.19 | 27.52 | 26.55 | 26.92 | 469,532 | -0.30(-1.10%) |
May 08, 2025 | 26.77 | 27.73 | 26.65 | 27.22 | 470,707 | +0.63(+2.37%) |
May 07, 2025 | 26.79 | 26.79 | 26.09 | 26.59 | 552,787 | +0.21(+0.80%) |
May 06, 2025 | 26.76 | 27.16 | 26.20 | 26.38 | 775,625 | -0.65(-2.40%) |
May 05, 2025 | 27.00 | 27.51 | 26.80 | 27.03 | 601,930 | -0.13(-0.48%) |
May 02, 2025 | 26.25 | 27.56 | 26.21 | 27.16 | 561,518 | +1.05(+4.02%) |