Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 24.14 | 24.55 | 24.00 | 24.29 | 2,624,869 | +0.34(+1.42%) |
Jul 02, 2025 | 23.88 | 24.24 | 23.57 | 23.95 | 3,393,033 | +0.32(+1.35%) |
Jul 01, 2025 | 22.85 | 23.74 | 22.76 | 23.63 | 4,450,386 | +0.66(+2.87%) |
Jun 30, 2025 | 22.73 | 23.05 | 22.45 | 22.97 | 3,132,869 | +0.41(+1.82%) |
Jun 27, 2025 | 22.62 | 22.87 | 22.35 | 22.56 | 4,531,221 | +0.05(+0.22%) |
Jun 26, 2025 | 22.61 | 22.66 | 22.08 | 22.51 | 2,112,216 | +0.06(+0.27%) |
Jun 25, 2025 | 22.49 | 22.68 | 22.34 | 22.45 | 2,139,192 | +0.04(+0.18%) |
Jun 24, 2025 | 22.08 | 22.70 | 22.04 | 22.41 | 2,844,667 | +0.50(+2.28%) |
Jun 23, 2025 | 21.76 | 22.20 | 21.32 | 21.91 | 2,658,457 | +0.16(+0.74%) |
Jun 20, 2025 | 21.69 | 22.08 | 21.53 | 21.75 | 3,474,582 | +0.26(+1.21%) |
Jun 18, 2025 | 21.40 | 21.69 | 21.08 | 21.49 | 2,717,143 | +0.04(+0.19%) |
Jun 17, 2025 | 21.70 | 21.80 | 21.30 | 21.45 | 2,777,437 | -0.45(-2.05%) |
Jun 16, 2025 | 21.49 | 21.93 | 21.42 | 21.90 | 2,648,720 | +0.61(+2.87%) |
Jun 13, 2025 | 21.52 | 21.65 | 21.23 | 21.29 | 3,687,590 | -0.62(-2.83%) |
Jun 12, 2025 | 22.46 | 22.67 | 21.82 | 21.91 | 5,154,652 | -0.68(-3.01%) |
Jun 11, 2025 | 23.00 | 23.17 | 22.42 | 22.59 | 3,241,391 | -0.22(-0.96%) |
Jun 10, 2025 | 22.08 | 22.89 | 21.96 | 22.81 | 4,279,007 | +0.81(+3.68%) |
Jun 09, 2025 | 22.18 | 22.35 | 21.87 | 22.00 | 2,917,300 | +0.01(+0.05%) |
Jun 06, 2025 | 21.84 | 22.22 | 21.66 | 21.99 | 2,812,715 | +0.39(+1.81%) |
Jun 05, 2025 | 21.70 | 21.94 | 21.51 | 21.60 | 2,389,094 | -0.18(-0.85%) |
Jun 04, 2025 | 21.59 | 21.89 | 21.41 | 21.79 | 1,934,601 | +0.18(+0.81%) |
Jun 03, 2025 | 21.28 | 21.74 | 21.07 | 21.61 | 2,759,568 | +0.35(+1.65%) |
Jun 02, 2025 | 21.56 | 21.56 | 20.53 | 21.26 | 4,864,416 | -0.42(-1.94%) |
May 30, 2025 | 22.25 | 22.29 | 21.64 | 21.68 | 3,511,799 | -0.71(-3.17%) |
May 29, 2025 | 22.54 | 22.60 | 22.10 | 22.39 | 2,029,749 | +0.00(+0.00%) |
May 28, 2025 | 22.26 | 22.51 | 22.14 | 22.39 | 2,418,928 | +0.13(+0.58%) |
May 27, 2025 | 22.27 | 22.33 | 21.91 | 22.26 | 2,360,567 | +0.42(+1.92%) |
May 23, 2025 | 21.73 | 22.01 | 21.59 | 21.84 | 2,051,031 | -0.20(-0.91%) |
May 22, 2025 | 21.83 | 22.18 | 21.63 | 22.04 | 2,028,847 | +0.12(+0.55%) |
May 21, 2025 | 22.42 | 22.83 | 21.89 | 21.92 | 2,392,909 | -0.65(-2.88%) |
May 20, 2025 | 22.46 | 22.70 | 22.30 | 22.57 | 2,129,986 | +0.10(+0.45%) |
May 19, 2025 | 22.35 | 22.58 | 22.23 | 22.47 | 2,545,975 | -0.26(-1.14%) |
May 16, 2025 | 22.46 | 22.90 | 22.41 | 22.73 | 3,542,697 | +0.37(+1.65%) |
May 15, 2025 | 21.89 | 22.43 | 21.60 | 22.36 | 3,388,659 | +0.48(+2.19%) |
May 14, 2025 | 21.61 | 22.05 | 21.56 | 21.88 | 3,395,449 | +0.09(+0.41%) |
May 13, 2025 | 21.90 | 22.10 | 21.53 | 21.79 | 4,192,557 | -0.15(-0.68%) |
May 12, 2025 | 22.22 | 22.33 | 21.77 | 21.94 | 4,345,867 | +0.37(+1.72%) |
May 09, 2025 | 21.60 | 21.70 | 21.36 | 21.57 | 3,553,631 | +0.12(+0.56%) |
May 08, 2025 | 20.98 | 21.57 | 20.86 | 21.45 | 4,112,324 | +0.56(+2.69%) |
May 07, 2025 | 21.36 | 21.48 | 20.63 | 20.89 | 4,156,481 | -0.32(-1.49%) |
May 06, 2025 | 20.79 | 21.44 | 20.76 | 21.20 | 4,865,151 | +0.18(+0.85%) |
May 05, 2025 | 20.04 | 21.14 | 19.87 | 21.03 | 4,983,718 | +0.81(+4.01%) |
May 02, 2025 | 19.46 | 20.45 | 19.46 | 20.22 | 8,634,945 | +0.96(+4.97%) |