Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 23.30 | 23.39 | 23.01 | 23.22 | 202,316 | +0.01(+0.04%) |
Jul 02, 2025 | 23.25 | 23.55 | 22.82 | 23.21 | 584,349 | -0.04(-0.17%) |
Jul 01, 2025 | 23.85 | 24.36 | 23.16 | 23.25 | 817,696 | -0.65(-2.72%) |
Jun 30, 2025 | 23.51 | 24.23 | 23.41 | 23.90 | 1,063,624 | +0.42(+1.79%) |
Jun 27, 2025 | 23.75 | 23.98 | 23.24 | 23.48 | 685,009 | -0.23(-0.97%) |
Jun 26, 2025 | 23.95 | 24.17 | 23.40 | 23.71 | 462,841 | -0.20(-0.84%) |
Jun 25, 2025 | 24.38 | 24.50 | 23.85 | 23.91 | 302,390 | -0.71(-2.88%) |
Jun 24, 2025 | 24.85 | 25.16 | 24.50 | 24.62 | 435,198 | -0.12(-0.49%) |
Jun 23, 2025 | 24.32 | 24.75 | 24.14 | 24.74 | 421,769 | +0.51(+2.10%) |
Jun 20, 2025 | 24.22 | 24.33 | 23.85 | 24.23 | 668,098 | +0.08(+0.33%) |
Jun 18, 2025 | 24.36 | 24.69 | 24.09 | 24.15 | 333,730 | -0.24(-0.98%) |
Jun 17, 2025 | 24.32 | 24.90 | 24.03 | 24.39 | 351,381 | +0.05(+0.21%) |
Jun 16, 2025 | 24.51 | 24.56 | 23.99 | 24.34 | 449,996 | +0.10(+0.41%) |
Jun 13, 2025 | 24.17 | 24.75 | 24.10 | 24.24 | 490,353 | -0.21(-0.86%) |
Jun 12, 2025 | 24.35 | 24.59 | 23.50 | 24.45 | 1,033,909 | +0.11(+0.45%) |
Jun 11, 2025 | 25.10 | 25.16 | 24.11 | 24.34 | 888,688 | -0.53(-2.13%) |
Jun 10, 2025 | 25.51 | 25.66 | 24.76 | 24.87 | 543,608 | -0.55(-2.16%) |
Jun 09, 2025 | 26.16 | 26.30 | 25.36 | 25.42 | 552,135 | -0.55(-2.12%) |
Jun 06, 2025 | 26.68 | 27.18 | 25.95 | 25.97 | 431,594 | -0.77(-2.88%) |
Jun 05, 2025 | 27.15 | 27.15 | 26.24 | 26.74 | 677,245 | -0.24(-0.89%) |
Jun 04, 2025 | 26.25 | 27.42 | 26.02 | 26.98 | 657,185 | +0.58(+2.20%) |
Jun 03, 2025 | 26.19 | 26.55 | 25.95 | 26.40 | 375,874 | +0.16(+0.61%) |
Jun 02, 2025 | 25.93 | 26.43 | 25.36 | 26.24 | 427,764 | +0.40(+1.55%) |
May 30, 2025 | 25.93 | 25.99 | 25.36 | 25.84 | 595,420 | -0.09(-0.35%) |
May 29, 2025 | 25.57 | 25.96 | 25.33 | 25.93 | 574,241 | +0.37(+1.45%) |
May 28, 2025 | 25.71 | 25.98 | 25.45 | 25.56 | 626,596 | -0.26(-1.01%) |
May 27, 2025 | 26.07 | 26.44 | 25.71 | 25.82 | 615,215 | +0.07(+0.27%) |
May 23, 2025 | 25.84 | 26.23 | 25.45 | 25.75 | 477,629 | -0.32(-1.23%) |
May 22, 2025 | 26.11 | 26.43 | 25.90 | 26.07 | 616,356 | -0.07(-0.27%) |
May 21, 2025 | 26.50 | 26.91 | 26.08 | 26.14 | 776,958 | -0.61(-2.28%) |
May 20, 2025 | 26.25 | 26.83 | 26.02 | 26.75 | 787,625 | +0.60(+2.29%) |
May 19, 2025 | 25.75 | 26.41 | 25.75 | 26.15 | 1,116,918 | +0.29(+1.12%) |
May 16, 2025 | 25.64 | 26.57 | 25.45 | 25.86 | 1,145,487 | +0.26(+1.02%) |
May 15, 2025 | 24.37 | 25.64 | 24.19 | 25.60 | 755,279 | +1.15(+4.70%) |
May 14, 2025 | 23.42 | 24.90 | 23.42 | 24.45 | 1,082,463 | +1.05(+4.49%) |
May 13, 2025 | 24.86 | 25.21 | 23.23 | 23.40 | 1,460,082 | -1.69(-6.74%) |
May 12, 2025 | 24.64 | 26.26 | 24.64 | 25.09 | 1,826,096 | -0.03(-0.12%) |
May 09, 2025 | 23.00 | 25.80 | 23.00 | 25.12 | 2,242,337 | +0.21(+0.84%) |
May 08, 2025 | 25.02 | 25.30 | 24.23 | 24.91 | 777,289 | -0.27(-1.07%) |
May 07, 2025 | 25.26 | 25.40 | 24.83 | 25.18 | 726,567 | +0.03(+0.12%) |
May 06, 2025 | 25.77 | 26.30 | 24.94 | 25.15 | 548,492 | -0.66(-2.56%) |
May 05, 2025 | 26.44 | 26.44 | 25.59 | 25.81 | 585,898 | -0.64(-2.42%) |
May 02, 2025 | 27.03 | 27.34 | 26.13 | 26.45 | 494,366 | -0.30(-1.12%) |