Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 24.60 | 26.07 | 24.46 | 25.82 | 8,627,638 | +1.25(+5.09%) |
Jul 01, 2025 | 24.33 | 24.69 | 23.87 | 24.57 | 3,985,716 | +0.00(+0.00%) |
Jun 30, 2025 | 24.50 | 25.37 | 24.50 | 24.57 | 6,777,116 | +0.33(+1.36%) |
Jun 27, 2025 | 25.06 | 25.06 | 23.86 | 24.24 | 6,932,003 | -0.48(-1.94%) |
Jun 26, 2025 | 23.90 | 24.99 | 23.55 | 24.72 | 6,689,747 | +1.08(+4.57%) |
Jun 25, 2025 | 24.28 | 24.45 | 23.48 | 23.64 | 4,011,212 | -0.53(-2.19%) |
Jun 24, 2025 | 23.95 | 24.26 | 23.82 | 24.17 | 4,593,643 | +0.76(+3.25%) |
Jun 23, 2025 | 22.93 | 23.84 | 22.88 | 23.41 | 4,308,537 | -0.19(-0.81%) |
Jun 20, 2025 | 24.35 | 24.49 | 23.39 | 23.60 | 5,750,494 | -0.56(-2.32%) |
Jun 18, 2025 | 24.01 | 24.46 | 23.82 | 24.16 | 4,491,229 | +0.18(+0.75%) |
Jun 17, 2025 | 24.34 | 24.75 | 23.98 | 23.98 | 4,793,438 | -0.47(-1.92%) |
Jun 16, 2025 | 24.06 | 24.47 | 23.79 | 24.45 | 4,784,266 | +0.69(+2.90%) |
Jun 13, 2025 | 23.71 | 24.11 | 23.29 | 23.76 | 4,682,210 | -0.60(-2.46%) |
Jun 12, 2025 | 24.56 | 24.87 | 24.25 | 24.36 | 4,296,995 | -0.29(-1.18%) |
Jun 11, 2025 | 26.00 | 26.00 | 24.57 | 24.65 | 7,100,960 | -0.96(-3.75%) |
Jun 10, 2025 | 25.86 | 26.52 | 25.55 | 25.61 | 4,390,966 | -0.25(-0.97%) |
Jun 09, 2025 | 26.20 | 26.68 | 25.80 | 25.86 | 5,132,380 | -0.09(-0.35%) |
Jun 06, 2025 | 25.85 | 26.63 | 25.66 | 25.95 | 6,027,314 | +0.61(+2.41%) |
Jun 05, 2025 | 26.39 | 26.78 | 25.09 | 25.34 | 6,784,888 | -0.92(-3.50%) |
Jun 04, 2025 | 25.85 | 26.34 | 25.02 | 26.26 | 6,919,704 | +0.59(+2.30%) |
Jun 03, 2025 | 25.43 | 26.08 | 24.71 | 25.67 | 8,174,769 | +0.70(+2.80%) |
Jun 02, 2025 | 26.31 | 26.43 | 24.86 | 24.97 | 10,068,411 | -1.62(-6.09%) |
May 30, 2025 | 27.50 | 28.08 | 26.19 | 26.59 | 12,003,582 | -1.21(-4.35%) |
May 29, 2025 | 26.59 | 30.24 | 26.21 | 27.80 | 54,950,132 | +4.78(+20.76%) |
May 28, 2025 | 23.88 | 24.08 | 23.01 | 23.02 | 12,932,716 | -0.90(-3.76%) |
May 27, 2025 | 23.47 | 24.43 | 23.26 | 23.92 | 7,309,654 | +1.20(+5.28%) |
May 23, 2025 | 22.11 | 23.24 | 22.10 | 22.72 | 4,022,708 | -0.01(-0.04%) |
May 22, 2025 | 21.98 | 23.18 | 21.83 | 22.73 | 5,146,744 | +0.86(+3.93%) |
May 21, 2025 | 22.75 | 23.25 | 21.75 | 21.87 | 4,145,775 | -1.28(-5.53%) |
May 20, 2025 | 23.07 | 23.31 | 22.60 | 23.15 | 4,653,375 | -0.03(-0.13%) |
May 19, 2025 | 23.42 | 23.60 | 22.86 | 23.18 | 4,293,854 | -0.98(-4.06%) |
May 16, 2025 | 23.58 | 24.26 | 23.33 | 24.16 | 3,559,876 | +0.75(+3.20%) |
May 15, 2025 | 23.49 | 23.70 | 22.95 | 23.41 | 3,348,608 | -0.47(-1.97%) |
May 14, 2025 | 24.13 | 24.69 | 23.68 | 23.88 | 4,837,779 | -0.11(-0.46%) |
May 13, 2025 | 24.37 | 24.38 | 23.77 | 23.99 | 4,744,659 | -0.21(-0.87%) |
May 12, 2025 | 24.66 | 24.73 | 23.77 | 24.20 | 3,747,594 | +0.83(+3.55%) |
May 09, 2025 | 23.36 | 24.05 | 23.18 | 23.37 | 3,064,788 | -0.10(-0.43%) |
May 08, 2025 | 22.80 | 23.71 | 22.64 | 23.47 | 3,626,587 | +1.18(+5.29%) |
May 07, 2025 | 21.89 | 22.41 | 21.75 | 22.29 | 2,189,655 | +0.47(+2.15%) |
May 06, 2025 | 21.36 | 21.95 | 21.23 | 21.82 | 2,204,581 | -0.16(-0.73%) |
May 05, 2025 | 22.36 | 22.49 | 21.92 | 21.98 | 2,538,202 | -0.50(-2.22%) |
May 02, 2025 | 22.26 | 22.70 | 21.95 | 22.48 | 3,039,647 | +0.65(+2.98%) |