Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 19.59 | 19.66 | 19.39 | 19.53 | 3,506,144 | +0.04(+0.21%) |
Jul 02, 2025 | 19.29 | 19.59 | 18.90 | 19.49 | 6,496,503 | +0.55(+2.90%) |
Jul 01, 2025 | 18.36 | 19.22 | 18.14 | 18.94 | 7,075,634 | +0.65(+3.55%) |
Jun 30, 2025 | 18.48 | 18.59 | 18.16 | 18.29 | 5,266,443 | -0.27(-1.45%) |
Jun 27, 2025 | 18.43 | 18.85 | 18.27 | 18.56 | 8,122,645 | +0.11(+0.60%) |
Jun 26, 2025 | 17.94 | 18.68 | 17.88 | 18.45 | 6,579,778 | +0.65(+3.65%) |
Jun 25, 2025 | 18.10 | 18.20 | 17.73 | 17.80 | 6,789,860 | -0.38(-2.09%) |
Jun 24, 2025 | 18.01 | 18.48 | 17.93 | 18.18 | 10,156,202 | -0.21(-1.14%) |
Jun 23, 2025 | 20.21 | 20.28 | 18.37 | 18.39 | 16,521,750 | -1.58(-7.91%) |
Jun 20, 2025 | 20.43 | 20.50 | 19.74 | 19.97 | 14,423,650 | -0.34(-1.67%) |
Jun 18, 2025 | 20.76 | 21.27 | 20.24 | 20.31 | 7,439,671 | -0.47(-2.26%) |
Jun 17, 2025 | 20.72 | 21.34 | 20.40 | 20.78 | 11,382,353 | +0.28(+1.37%) |
Jun 16, 2025 | 20.63 | 20.99 | 20.12 | 20.50 | 10,383,780 | -0.51(-2.43%) |
Jun 13, 2025 | 20.89 | 21.10 | 20.18 | 21.01 | 13,081,812 | +1.06(+5.31%) |
Jun 12, 2025 | 19.32 | 20.03 | 19.02 | 19.95 | 8,321,103 | +0.34(+1.73%) |
Jun 11, 2025 | 19.50 | 19.83 | 19.07 | 19.61 | 8,846,972 | +0.33(+1.71%) |
Jun 10, 2025 | 18.83 | 19.80 | 18.83 | 19.28 | 10,103,026 | +0.65(+3.49%) |
Jun 09, 2025 | 18.58 | 19.00 | 18.49 | 18.63 | 7,972,790 | +0.13(+0.70%) |
Jun 06, 2025 | 18.22 | 18.68 | 18.10 | 18.50 | 6,673,581 | +0.65(+3.64%) |
Jun 05, 2025 | 18.07 | 18.14 | 17.75 | 17.85 | 5,514,576 | -0.07(-0.39%) |
Jun 04, 2025 | 18.26 | 18.73 | 17.77 | 17.92 | 6,289,369 | -0.35(-1.92%) |
Jun 03, 2025 | 17.38 | 18.34 | 17.03 | 18.27 | 5,998,423 | +0.94(+5.42%) |
Jun 02, 2025 | 17.70 | 17.79 | 17.23 | 17.33 | 6,341,964 | +0.32(+1.88%) |
May 30, 2025 | 17.19 | 17.27 | 16.88 | 17.01 | 7,731,643 | -0.33(-1.90%) |
May 29, 2025 | 17.45 | 17.45 | 17.04 | 17.34 | 4,839,075 | +0.16(+0.93%) |
May 28, 2025 | 17.51 | 17.59 | 17.11 | 17.18 | 4,639,476 | -0.13(-0.75%) |
May 27, 2025 | 17.10 | 17.33 | 16.75 | 17.31 | 4,525,152 | +0.46(+2.73%) |
May 23, 2025 | 16.28 | 16.88 | 16.25 | 16.85 | 6,822,202 | +0.11(+0.66%) |
May 22, 2025 | 16.53 | 16.86 | 16.15 | 16.74 | 5,043,024 | +0.03(+0.18%) |
May 21, 2025 | 17.22 | 17.25 | 16.69 | 16.71 | 6,219,253 | -0.54(-3.13%) |
May 20, 2025 | 17.44 | 17.44 | 17.16 | 17.25 | 4,576,598 | -0.07(-0.38%) |
May 19, 2025 | 17.33 | 17.34 | 16.89 | 17.32 | 4,781,556 | -0.27(-1.56%) |
May 16, 2025 | 17.89 | 17.89 | 17.30 | 17.59 | 6,012,640 | -0.17(-0.96%) |
May 15, 2025 | 17.66 | 17.80 | 17.37 | 17.76 | 17,496,860 | -0.41(-2.26%) |
May 14, 2025 | 18.25 | 18.45 | 18.05 | 18.17 | 8,031,309 | -0.29(-1.57%) |
May 13, 2025 | 17.78 | 18.73 | 17.70 | 18.46 | 8,694,230 | +0.74(+4.18%) |
May 12, 2025 | 17.90 | 18.28 | 17.57 | 17.72 | 8,596,810 | +1.00(+5.98%) |
May 09, 2025 | 16.50 | 16.99 | 16.31 | 16.72 | 7,697,090 | +0.54(+3.34%) |
May 08, 2025 | 15.91 | 16.37 | 15.59 | 16.18 | 12,758,856 | +0.70(+4.52%) |
May 07, 2025 | 15.78 | 15.82 | 15.20 | 15.48 | 8,311,685 | -0.25(-1.59%) |
May 06, 2025 | 15.66 | 16.04 | 15.63 | 15.73 | 7,390,017 | +0.23(+1.48%) |
May 05, 2025 | 16.10 | 16.12 | 15.48 | 15.50 | 9,148,483 | -0.96(-5.83%) |
May 02, 2025 | 16.42 | 16.59 | 16.03 | 16.46 | 6,773,096 | +0.24(+1.48%) |