Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2025 | 22.95 | 23.52 | 22.59 | 22.72 | 661,159 | -0.19(-0.83%) |
Jun 17, 2025 | 23.50 | 23.77 | 22.65 | 22.91 | 549,870 | -0.70(-2.96%) |
Jun 16, 2025 | 25.22 | 25.50 | 23.53 | 23.61 | 640,918 | -1.29(-5.18%) |
Jun 13, 2025 | 24.94 | 25.70 | 24.55 | 24.90 | 374,340 | -0.66(-2.58%) |
Jun 12, 2025 | 25.21 | 25.75 | 24.71 | 25.56 | 548,868 | +0.10(+0.39%) |
Jun 11, 2025 | 26.39 | 26.98 | 25.44 | 25.46 | 605,445 | -0.78(-2.97%) |
Jun 10, 2025 | 26.42 | 27.28 | 26.00 | 26.24 | 605,340 | +0.30(+1.16%) |
Jun 09, 2025 | 26.92 | 27.00 | 25.47 | 25.94 | 581,919 | -0.27(-1.03%) |
Jun 06, 2025 | 25.01 | 26.88 | 25.01 | 26.21 | 609,347 | +1.45(+5.86%) |
Jun 05, 2025 | 24.96 | 25.16 | 24.45 | 24.76 | 333,391 | -0.37(-1.47%) |
Jun 04, 2025 | 25.43 | 26.44 | 25.09 | 25.13 | 543,953 | -0.30(-1.18%) |
Jun 03, 2025 | 25.03 | 25.71 | 24.61 | 25.43 | 947,628 | +0.42(+1.68%) |
Jun 02, 2025 | 24.00 | 25.29 | 23.40 | 25.01 | 853,666 | +1.21(+5.08%) |
May 30, 2025 | 23.70 | 24.27 | 23.05 | 23.80 | 1,055,847 | -0.24(-1.00%) |
May 29, 2025 | 23.98 | 24.36 | 23.33 | 24.04 | 2,030,692 | +0.34(+1.43%) |
May 28, 2025 | 24.41 | 24.98 | 23.59 | 23.70 | 1,289,302 | -0.54(-2.23%) |
May 27, 2025 | 25.64 | 25.75 | 23.52 | 24.24 | 1,266,427 | -0.98(-3.89%) |
May 23, 2025 | 24.71 | 26.46 | 24.71 | 25.22 | 1,181,342 | +0.01(+0.04%) |
May 22, 2025 | 24.75 | 25.35 | 24.16 | 25.21 | 969,854 | +0.44(+1.78%) |
May 21, 2025 | 24.94 | 25.51 | 24.14 | 24.77 | 748,634 | -0.63(-2.48%) |
May 20, 2025 | 24.17 | 27.27 | 23.82 | 25.40 | 1,045,784 | +1.23(+5.09%) |
May 19, 2025 | 23.78 | 24.67 | 23.45 | 24.17 | 886,036 | -0.11(-0.45%) |
May 16, 2025 | 23.44 | 24.46 | 23.44 | 24.28 | 931,683 | +1.01(+4.34%) |
May 15, 2025 | 22.68 | 23.97 | 22.52 | 23.27 | 1,732,053 | +0.65(+2.87%) |
May 14, 2025 | 25.42 | 25.96 | 22.48 | 22.62 | 1,527,326 | -2.71(-10.70%) |
May 13, 2025 | 26.13 | 26.39 | 23.98 | 25.33 | 1,259,154 | -0.68(-2.61%) |
May 12, 2025 | 26.51 | 27.17 | 25.36 | 26.01 | 1,453,544 | +0.45(+1.76%) |
May 09, 2025 | 26.25 | 28.13 | 25.44 | 25.56 | 742,299 | -0.81(-3.07%) |
May 08, 2025 | 25.74 | 26.87 | 24.13 | 26.37 | 1,279,100 | +0.67(+2.61%) |
May 07, 2025 | 25.62 | 26.40 | 24.80 | 25.70 | 1,558,339 | +0.16(+0.63%) |
May 06, 2025 | 29.49 | 29.82 | 25.01 | 25.54 | 2,375,265 | -4.25(-14.27%) |
May 05, 2025 | 30.00 | 31.39 | 29.23 | 29.79 | 1,771,446 | -3.09(-9.40%) |
May 02, 2025 | 32.40 | 33.97 | 32.05 | 32.88 | 825,258 | +0.83(+2.59%) |
May 01, 2025 | 32.40 | 33.09 | 31.34 | 32.05 | 1,046,003 | -1.15(-3.46%) |
Apr 30, 2025 | 31.99 | 33.51 | 31.78 | 33.20 | 938,921 | +0.65(+2.00%) |
Apr 29, 2025 | 32.09 | 32.70 | 31.42 | 32.55 | 698,421 | +0.32(+0.99%) |
Apr 28, 2025 | 31.41 | 32.38 | 31.20 | 32.23 | 397,710 | +1.18(+3.80%) |
Apr 25, 2025 | 31.49 | 31.92 | 30.20 | 31.05 | 419,142 | -1.02(-3.18%) |
Apr 24, 2025 | 31.47 | 32.09 | 30.87 | 32.07 | 685,222 | +0.45(+1.42%) |
Apr 23, 2025 | 31.03 | 32.59 | 30.62 | 31.62 | 830,568 | +1.61(+5.36%) |
Apr 22, 2025 | 29.69 | 31.02 | 29.69 | 30.01 | 730,396 | +0.71(+2.42%) |
Apr 21, 2025 | 29.28 | 30.84 | 29.04 | 29.30 | 355,239 | -0.39(-1.31%) |
Apr 17, 2025 | 28.80 | 29.82 | 28.60 | 29.69 | 367,175 | +1.00(+3.49%) |
Apr 16, 2025 | 28.85 | 29.17 | 27.93 | 28.69 | 419,760 | -0.37(-1.27%) |
Apr 15, 2025 | 28.94 | 29.58 | 28.30 | 29.06 | 552,625 | +0.11(+0.38%) |
Apr 14, 2025 | 29.09 | 29.29 | 27.78 | 28.95 | 873,332 | +0.15(+0.52%) |
Apr 11, 2025 | 26.87 | 28.90 | 26.02 | 28.80 | 2,018,926 | +1.93(+7.18%) |
Apr 10, 2025 | 25.54 | 27.07 | 24.92 | 26.87 | 1,642,361 | +0.04(+0.15%) |
Apr 09, 2025 | 23.01 | 27.50 | 22.52 | 26.83 | 2,840,393 | +3.04(+12.78%) |
Apr 08, 2025 | 25.63 | 25.63 | 23.52 | 23.79 | 951,353 | -0.59(-2.42%) |
Apr 07, 2025 | 23.72 | 25.58 | 23.40 | 24.38 | 1,871,325 | -1.39(-5.39%) |
Apr 04, 2025 | 26.22 | 26.25 | 24.30 | 25.77 | 831,920 | -1.22(-4.52%) |
Apr 03, 2025 | 26.49 | 27.41 | 25.77 | 26.99 | 834,386 | -1.26(-4.46%) |
Apr 02, 2025 | 26.40 | 28.83 | 26.03 | 28.25 | 713,126 | +1.44(+5.37%) |