Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2025 | 23.38 | 23.49 | 23.09 | 23.25 | 376,580 | -0.35(-1.48%) |
Jun 12, 2025 | 23.73 | 23.82 | 23.39 | 23.60 | 445,487 | -0.16(-0.67%) |
Jun 11, 2025 | 23.77 | 23.97 | 23.44 | 23.76 | 524,477 | -0.02(-0.08%) |
Jun 10, 2025 | 23.85 | 23.91 | 23.67 | 23.78 | 385,553 | -0.10(-0.42%) |
Jun 09, 2025 | 23.32 | 23.99 | 23.32 | 23.88 | 591,072 | +0.56(+2.40%) |
Jun 06, 2025 | 23.41 | 23.56 | 23.08 | 23.32 | 424,997 | +0.10(+0.43%) |
Jun 05, 2025 | 23.16 | 23.37 | 23.08 | 23.22 | 306,214 | +0.04(+0.17%) |
Jun 04, 2025 | 23.41 | 23.69 | 23.07 | 23.18 | 415,442 | -0.23(-0.98%) |
Jun 03, 2025 | 22.83 | 23.45 | 22.70 | 23.41 | 450,977 | +0.58(+2.54%) |
Jun 02, 2025 | 22.76 | 22.97 | 22.64 | 22.83 | 408,977 | -0.01(-0.04%) |
May 30, 2025 | 23.03 | 23.06 | 22.64 | 22.84 | 378,451 | -0.28(-1.21%) |
May 29, 2025 | 23.47 | 23.52 | 23.05 | 23.12 | 273,329 | -0.26(-1.11%) |
May 28, 2025 | 23.44 | 23.63 | 23.28 | 23.38 | 299,094 | -0.15(-0.64%) |
May 27, 2025 | 23.10 | 23.62 | 22.86 | 23.53 | 301,310 | +0.69(+3.02%) |
May 23, 2025 | 22.86 | 23.03 | 22.79 | 22.84 | 239,562 | -0.44(-1.89%) |
May 22, 2025 | 23.27 | 23.51 | 23.14 | 23.28 | 363,514 | -0.04(-0.17%) |
May 21, 2025 | 23.22 | 23.81 | 22.89 | 23.32 | 527,036 | -0.20(-0.85%) |
May 20, 2025 | 23.43 | 23.60 | 23.36 | 23.52 | 344,521 | -0.04(-0.17%) |
May 19, 2025 | 23.02 | 23.60 | 23.02 | 23.56 | 365,362 | +0.25(+1.07%) |
May 16, 2025 | 23.15 | 23.41 | 22.98 | 23.31 | 419,941 | +0.16(+0.69%) |
May 15, 2025 | 22.61 | 23.22 | 22.61 | 23.15 | 333,822 | +0.50(+2.21%) |
May 14, 2025 | 22.89 | 22.91 | 22.13 | 22.65 | 500,965 | -0.37(-1.61%) |
May 13, 2025 | 22.85 | 23.05 | 22.54 | 23.02 | 913,800 | -0.07(-0.30%) |
May 12, 2025 | 22.37 | 23.11 | 22.16 | 23.09 | 722,180 | +1.48(+6.85%) |
May 09, 2025 | 21.61 | 22.25 | 21.41 | 21.61 | 528,387 | +0.05(+0.23%) |
May 08, 2025 | 22.00 | 22.34 | 19.98 | 21.56 | 758,820 | +0.35(+1.65%) |
May 07, 2025 | 21.09 | 21.29 | 20.89 | 21.21 | 501,054 | +0.16(+0.76%) |
May 06, 2025 | 20.86 | 21.15 | 20.69 | 21.05 | 309,634 | -0.06(-0.28%) |
May 05, 2025 | 21.04 | 21.34 | 20.80 | 21.11 | 372,043 | -0.03(-0.14%) |
May 02, 2025 | 21.44 | 21.44 | 21.07 | 21.14 | 414,413 | -0.08(-0.38%) |
May 01, 2025 | 21.21 | 21.45 | 20.98 | 21.22 | 449,139 | +0.20(+0.95%) |
Apr 30, 2025 | 21.00 | 21.10 | 20.68 | 21.02 | 455,231 | -0.20(-0.94%) |
Apr 29, 2025 | 21.01 | 21.38 | 20.83 | 21.22 | 326,655 | +0.11(+0.52%) |
Apr 28, 2025 | 21.12 | 21.37 | 20.92 | 21.11 | 292,046 | +0.03(+0.14%) |
Apr 25, 2025 | 20.84 | 21.09 | 20.55 | 21.08 | 276,951 | +0.04(+0.19%) |
Apr 24, 2025 | 20.56 | 21.23 | 20.53 | 21.04 | 442,532 | +0.42(+2.04%) |
Apr 23, 2025 | 20.65 | 20.98 | 20.48 | 20.62 | 430,544 | +0.50(+2.49%) |
Apr 22, 2025 | 20.04 | 20.29 | 19.87 | 20.12 | 386,800 | +0.29(+1.46%) |
Apr 21, 2025 | 19.74 | 19.88 | 19.57 | 19.83 | 509,222 | -0.01(-0.05%) |
Apr 17, 2025 | 20.03 | 20.13 | 19.83 | 19.84 | 528,899 | -0.21(-1.05%) |
Apr 16, 2025 | 20.04 | 20.20 | 19.73 | 20.05 | 468,902 | -0.11(-0.55%) |
Apr 15, 2025 | 20.03 | 20.40 | 20.01 | 20.16 | 390,247 | +0.06(+0.30%) |
Apr 14, 2025 | 20.59 | 20.68 | 19.88 | 20.10 | 457,781 | -0.09(-0.45%) |
Apr 11, 2025 | 19.93 | 20.34 | 19.80 | 20.19 | 477,780 | +0.22(+1.10%) |
Apr 10, 2025 | 19.96 | 20.27 | 19.58 | 19.97 | 713,846 | -0.54(-2.63%) |
Apr 09, 2025 | 19.10 | 20.76 | 18.61 | 20.51 | 619,677 | +1.28(+6.66%) |
Apr 08, 2025 | 19.93 | 20.16 | 18.95 | 19.23 | 495,365 | -0.07(-0.36%) |
Apr 07, 2025 | 18.83 | 19.66 | 18.12 | 19.30 | 658,992 | +0.06(+0.31%) |
Apr 04, 2025 | 19.32 | 19.69 | 18.91 | 19.24 | 285,720 | -0.94(-4.66%) |
Apr 03, 2025 | 20.59 | 20.80 | 19.95 | 20.18 | 349,521 | -1.39(-6.44%) |
Apr 02, 2025 | 20.97 | 21.61 | 20.96 | 21.57 | 394,635 | +0.27(+1.27%) |