Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 23.35 | 23.55 | 23.08 | 23.24 | 423,469 | -0.11(-0.47%) |
Jul 02, 2025 | 23.25 | 23.88 | 23.00 | 23.35 | 932,521 | +0.12(+0.52%) |
Jul 01, 2025 | 22.26 | 23.86 | 22.26 | 23.23 | 790,287 | +0.83(+3.71%) |
Jun 30, 2025 | 22.50 | 22.84 | 22.36 | 22.40 | 779,617 | +0.06(+0.27%) |
Jun 27, 2025 | 22.72 | 22.94 | 22.32 | 22.34 | 1,618,952 | -0.15(-0.67%) |
Jun 26, 2025 | 22.17 | 22.53 | 21.80 | 22.49 | 717,857 | +0.74(+3.40%) |
Jun 25, 2025 | 22.12 | 22.20 | 21.67 | 21.75 | 706,591 | -0.26(-1.18%) |
Jun 24, 2025 | 21.94 | 22.15 | 21.71 | 22.01 | 818,217 | +0.22(+1.01%) |
Jun 23, 2025 | 21.64 | 22.07 | 21.12 | 21.79 | 1,377,701 | -0.17(-0.77%) |
Jun 20, 2025 | 22.09 | 22.64 | 21.83 | 21.96 | 2,110,183 | +0.51(+2.38%) |
Jun 18, 2025 | 21.60 | 21.80 | 21.10 | 21.45 | 1,481,211 | -0.13(-0.60%) |
Jun 17, 2025 | 21.22 | 21.66 | 21.05 | 21.58 | 857,897 | +0.12(+0.56%) |
Jun 16, 2025 | 20.68 | 21.71 | 20.33 | 21.46 | 1,096,601 | +0.92(+4.48%) |
Jun 13, 2025 | 20.85 | 21.13 | 20.37 | 20.54 | 1,217,513 | -0.71(-3.34%) |
Jun 12, 2025 | 21.59 | 21.80 | 20.83 | 21.25 | 1,174,044 | -0.52(-2.39%) |
Jun 11, 2025 | 22.25 | 22.37 | 21.74 | 21.77 | 1,092,952 | -0.28(-1.27%) |
Jun 10, 2025 | 22.28 | 22.54 | 22.02 | 22.05 | 1,083,430 | -0.11(-0.50%) |
Jun 09, 2025 | 22.76 | 23.08 | 21.68 | 22.16 | 2,241,166 | -0.35(-1.55%) |
Jun 06, 2025 | 24.52 | 24.99 | 21.77 | 22.51 | 2,374,871 | -5.16(-18.65%) |
Jun 05, 2025 | 27.90 | 28.29 | 27.48 | 27.67 | 813,794 | -0.73(-2.57%) |
Jun 04, 2025 | 28.94 | 29.31 | 28.30 | 28.40 | 444,428 | -0.69(-2.37%) |
Jun 03, 2025 | 28.53 | 29.31 | 28.52 | 29.09 | 663,038 | +0.39(+1.36%) |
Jun 02, 2025 | 28.73 | 28.92 | 28.02 | 28.70 | 764,479 | -0.35(-1.20%) |
May 30, 2025 | 28.47 | 29.27 | 28.22 | 29.05 | 1,095,120 | +0.60(+2.11%) |
May 29, 2025 | 28.70 | 28.82 | 27.71 | 28.45 | 506,124 | -0.18(-0.63%) |
May 28, 2025 | 28.54 | 28.98 | 28.40 | 28.63 | 521,772 | +0.12(+0.42%) |
May 27, 2025 | 27.70 | 28.53 | 27.52 | 28.51 | 305,073 | +1.24(+4.55%) |
May 23, 2025 | 26.86 | 27.39 | 26.72 | 27.27 | 490,040 | -0.24(-0.87%) |
May 22, 2025 | 27.29 | 27.64 | 27.17 | 27.51 | 311,076 | +0.09(+0.33%) |
May 21, 2025 | 27.90 | 28.25 | 27.38 | 27.42 | 339,080 | -1.00(-3.52%) |
May 20, 2025 | 28.33 | 28.91 | 28.24 | 28.42 | 259,442 | +0.11(+0.39%) |
May 19, 2025 | 27.84 | 28.36 | 27.58 | 28.31 | 283,166 | +0.18(+0.64%) |
May 16, 2025 | 27.88 | 28.34 | 27.65 | 28.13 | 265,670 | +0.25(+0.90%) |
May 15, 2025 | 28.05 | 28.06 | 27.39 | 27.88 | 515,837 | -0.17(-0.61%) |
May 14, 2025 | 28.13 | 28.79 | 27.96 | 28.05 | 376,437 | -0.09(-0.32%) |
May 13, 2025 | 28.31 | 28.72 | 28.07 | 28.14 | 298,240 | +0.15(+0.54%) |
May 12, 2025 | 28.22 | 29.09 | 27.66 | 27.99 | 401,402 | +1.57(+5.94%) |
May 09, 2025 | 26.71 | 26.87 | 26.25 | 26.42 | 269,521 | -0.33(-1.23%) |
May 08, 2025 | 26.39 | 27.26 | 26.29 | 26.75 | 360,838 | +0.72(+2.77%) |
May 07, 2025 | 25.75 | 26.41 | 25.70 | 26.03 | 330,449 | +0.53(+2.08%) |
May 06, 2025 | 25.32 | 25.59 | 25.12 | 25.50 | 316,514 | +0.05(+0.20%) |
May 05, 2025 | 25.11 | 25.99 | 23.87 | 25.45 | 296,160 | -0.11(-0.43%) |
May 02, 2025 | 26.05 | 26.10 | 25.19 | 25.56 | 323,606 | +0.36(+1.43%) |