Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 26.19 | 26.19 | 25.99 | 26.08 | 276,257 | +0.11(+0.42%) |
Jul 07, 2025 | 25.94 | 26.08 | 25.90 | 25.97 | 564,600 | +0.09(+0.35%) |
Jul 03, 2025 | 25.88 | 25.96 | 25.84 | 25.88 | 1,428,140 | -0.01(-0.04%) |
Jul 02, 2025 | 25.87 | 25.94 | 25.84 | 25.89 | 678,412 | +0.09(+0.35%) |
Jul 01, 2025 | 26.04 | 26.06 | 25.78 | 25.80 | 477,376 | -0.18(-0.69%) |
Jun 30, 2025 | 25.88 | 26.02 | 25.79 | 25.98 | 750,668 | +0.07(+0.27%) |
Jun 27, 2025 | 25.77 | 25.93 | 25.76 | 25.91 | 809,272 | +0.10(+0.39%) |
Jun 26, 2025 | 25.70 | 25.84 | 25.56 | 25.81 | 467,872 | +0.33(+1.30%) |
Jun 25, 2025 | 25.54 | 25.54 | 25.43 | 25.48 | 246,045 | +0.01(+0.04%) |
Jun 24, 2025 | 25.30 | 25.53 | 25.28 | 25.47 | 306,465 | +0.28(+1.11%) |
Jun 23, 2025 | 24.91 | 25.19 | 24.84 | 25.19 | 849,446 | +0.09(+0.36%) |
Jun 20, 2025 | 25.49 | 25.49 | 25.07 | 25.10 | 472,996 | -0.29(-1.14%) |
Jun 18, 2025 | 25.47 | 25.50 | 25.34 | 25.39 | 349,464 | -0.11(-0.43%) |
Jun 17, 2025 | 25.61 | 25.67 | 25.48 | 25.50 | 638,151 | +0.01(+0.04%) |
Jun 16, 2025 | 25.44 | 25.64 | 25.44 | 25.49 | 308,884 | +0.21(+0.83%) |
Jun 13, 2025 | 25.25 | 25.46 | 25.25 | 25.28 | 225,054 | -0.16(-0.62%) |
Jun 12, 2025 | 25.40 | 25.44 | 25.34 | 25.44 | 189,970 | +0.14(+0.54%) |
Jun 11, 2025 | 25.45 | 25.46 | 25.30 | 25.30 | 765,063 | -0.13(-0.50%) |
Jun 10, 2025 | 25.72 | 25.72 | 25.41 | 25.43 | 533,708 | -0.31(-1.22%) |
Jun 09, 2025 | 25.84 | 25.84 | 25.70 | 25.74 | 295,131 | -0.10(-0.38%) |
Jun 06, 2025 | 26.01 | 26.01 | 25.79 | 25.84 | 257,802 | -0.04(-0.15%) |
Jun 05, 2025 | 25.83 | 25.90 | 25.77 | 25.88 | 431,046 | +0.21(+0.80%) |
Jun 04, 2025 | 25.49 | 25.69 | 25.49 | 25.67 | 230,574 | +0.13(+0.50%) |
Jun 03, 2025 | 25.53 | 25.57 | 25.43 | 25.55 | 408,069 | -0.02(-0.08%) |
Jun 02, 2025 | 25.36 | 25.57 | 25.27 | 25.57 | 858,675 | +0.28(+1.13%) |
May 30, 2025 | 25.25 | 25.31 | 25.13 | 25.28 | 523,284 | -0.14(-0.54%) |
May 29, 2025 | 25.55 | 25.55 | 25.34 | 25.42 | 277,907 | -0.12(-0.46%) |
May 28, 2025 | 25.55 | 25.57 | 25.47 | 25.54 | 1,196,775 | +0.01(+0.04%) |
May 27, 2025 | 25.53 | 25.67 | 25.45 | 25.53 | 665,402 | +0.20(+0.78%) |
May 23, 2025 | 25.03 | 25.36 | 24.95 | 25.33 | 759,493 | +0.09(+0.35%) |
May 22, 2025 | 25.22 | 25.33 | 25.14 | 25.24 | 1,088,730 | +0.11(+0.43%) |
May 21, 2025 | 25.25 | 25.29 | 25.06 | 25.13 | 513,871 | -0.08(-0.31%) |
May 20, 2025 | 25.14 | 25.24 | 25.14 | 25.21 | 441,571 | -0.01(-0.04%) |
May 19, 2025 | 25.08 | 25.24 | 25.04 | 25.22 | 231,213 | +0.01(+0.04%) |
May 16, 2025 | 25.14 | 25.22 | 25.09 | 25.21 | 469,339 | +0.08(+0.31%) |
May 15, 2025 | 25.02 | 25.13 | 24.98 | 25.13 | 271,464 | +0.33(+1.35%) |
May 14, 2025 | 24.74 | 24.83 | 24.66 | 24.80 | 736,214 | +0.04(+0.16%) |
May 13, 2025 | 24.63 | 24.78 | 24.49 | 24.76 | 848,084 | +0.09(+0.36%) |
May 12, 2025 | 24.74 | 24.74 | 24.54 | 24.67 | 327,384 | +0.18(+0.72%) |
May 09, 2025 | 24.67 | 24.67 | 24.45 | 24.50 | 366,611 | +0.20(+0.81%) |
May 08, 2025 | 24.47 | 24.47 | 24.27 | 24.30 | 753,710 | -0.22(-0.88%) |
May 07, 2025 | 24.55 | 24.61 | 24.43 | 24.51 | 505,812 | -0.07(-0.28%) |
May 06, 2025 | 24.54 | 24.66 | 24.49 | 24.58 | 327,596 | -0.01(-0.04%) |
May 05, 2025 | 24.51 | 24.63 | 24.51 | 24.59 | 590,282 | +0.15(+0.60%) |
May 02, 2025 | 24.42 | 24.49 | 24.34 | 24.45 | 337,070 | +0.49(+2.05%) |