Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 22.46 | 22.63 | 22.11 | 22.31 | 113,705 | -0.09(-0.40%) |
Jul 02, 2025 | 22.15 | 22.34 | 21.82 | 22.40 | 279,472 | +0.46(+2.10%) |
Jul 01, 2025 | 21.66 | 22.48 | 21.52 | 21.94 | 223,179 | +0.05(+0.23%) |
Jun 30, 2025 | 21.79 | 22.53 | 21.56 | 21.89 | 468,808 | +0.29(+1.34%) |
Jun 27, 2025 | 22.30 | 22.41 | 20.50 | 21.60 | 1,410,314 | -0.73(-3.27%) |
Jun 26, 2025 | 21.76 | 22.61 | 21.54 | 22.33 | 331,202 | +0.72(+3.33%) |
Jun 25, 2025 | 21.65 | 21.95 | 21.03 | 21.61 | 357,462 | -0.13(-0.60%) |
Jun 24, 2025 | 21.98 | 21.98 | 21.26 | 21.74 | 382,723 | +0.56(+2.64%) |
Jun 23, 2025 | 21.61 | 22.05 | 20.60 | 21.18 | 399,964 | -0.60(-2.75%) |
Jun 20, 2025 | 22.51 | 22.70 | 21.59 | 21.78 | 357,581 | -0.59(-2.64%) |
Jun 18, 2025 | 23.29 | 23.50 | 22.24 | 22.37 | 397,043 | -0.87(-3.74%) |
Jun 17, 2025 | 23.37 | 23.85 | 23.13 | 23.24 | 418,564 | -0.38(-1.61%) |
Jun 16, 2025 | 23.28 | 24.00 | 22.88 | 23.62 | 351,811 | +0.66(+2.87%) |
Jun 13, 2025 | 22.60 | 23.65 | 22.60 | 22.96 | 443,072 | -0.48(-2.05%) |
Jun 12, 2025 | 22.14 | 23.59 | 21.96 | 23.44 | 330,057 | +1.11(+4.97%) |
Jun 11, 2025 | 22.89 | 23.68 | 22.12 | 22.33 | 556,859 | -0.37(-1.63%) |
Jun 10, 2025 | 22.23 | 23.23 | 22.23 | 22.70 | 428,247 | +0.58(+2.62%) |
Jun 09, 2025 | 21.65 | 22.38 | 21.48 | 22.12 | 324,279 | +0.71(+3.32%) |
Jun 06, 2025 | 21.21 | 21.86 | 21.21 | 21.41 | 450,884 | +0.50(+2.39%) |
Jun 05, 2025 | 20.52 | 21.02 | 20.26 | 20.91 | 315,979 | +0.44(+2.15%) |
Jun 04, 2025 | 20.78 | 20.98 | 20.46 | 20.47 | 212,542 | -0.31(-1.49%) |
Jun 03, 2025 | 20.33 | 21.06 | 20.07 | 20.78 | 258,424 | +0.54(+2.67%) |
Jun 02, 2025 | 19.46 | 20.24 | 19.38 | 20.24 | 255,576 | +0.71(+3.64%) |
May 30, 2025 | 19.59 | 19.83 | 19.43 | 19.53 | 283,583 | -0.23(-1.16%) |
May 29, 2025 | 20.64 | 20.78 | 19.59 | 19.76 | 288,892 | -0.58(-2.85%) |
May 28, 2025 | 20.53 | 20.65 | 20.08 | 20.34 | 396,219 | -0.10(-0.49%) |
May 27, 2025 | 19.58 | 20.48 | 19.45 | 20.44 | 737,840 | +1.19(+6.18%) |
May 23, 2025 | 19.14 | 19.68 | 19.10 | 19.25 | 337,089 | -0.47(-2.38%) |
May 22, 2025 | 19.34 | 19.83 | 19.13 | 19.72 | 285,858 | +0.22(+1.13%) |
May 21, 2025 | 19.29 | 20.00 | 19.04 | 19.50 | 357,601 | -0.20(-1.02%) |
May 20, 2025 | 19.61 | 20.08 | 19.58 | 19.70 | 301,218 | +0.09(+0.46%) |
May 19, 2025 | 19.00 | 19.66 | 19.00 | 19.61 | 255,243 | +0.25(+1.29%) |
May 16, 2025 | 19.59 | 19.80 | 18.80 | 19.36 | 723,800 | +0.10(+0.52%) |
May 15, 2025 | 19.05 | 19.80 | 19.05 | 19.26 | 385,916 | +0.33(+1.74%) |
May 14, 2025 | 18.52 | 19.18 | 18.44 | 18.93 | 398,161 | +0.33(+1.77%) |
May 13, 2025 | 19.35 | 19.35 | 18.42 | 18.60 | 452,213 | -0.73(-3.78%) |
May 12, 2025 | 18.82 | 19.44 | 18.17 | 19.33 | 742,863 | +1.76(+10.02%) |
May 09, 2025 | 17.98 | 18.41 | 16.75 | 17.57 | 571,977 | -0.13(-0.73%) |
May 08, 2025 | 19.47 | 22.61 | 16.99 | 17.70 | 1,171,273 | +2.65(+17.61%) |
May 07, 2025 | 15.58 | 15.58 | 14.92 | 15.05 | 309,038 | -0.21(-1.38%) |
May 06, 2025 | 14.96 | 15.39 | 14.87 | 15.26 | 219,273 | +0.08(+0.53%) |
May 05, 2025 | 15.31 | 15.63 | 15.13 | 15.18 | 299,425 | -0.29(-1.87%) |
May 02, 2025 | 15.11 | 16.01 | 15.01 | 15.47 | 296,787 | +0.69(+4.67%) |