Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2025 | 19.90 | 19.94 | 19.79 | 19.94 | 4,389,503 | +0.01(+0.05%) |
Jul 09, 2025 | 19.89 | 19.93 | 19.82 | 19.93 | 2,904,760 | +0.02(+0.10%) |
Jul 08, 2025 | 19.87 | 19.93 | 19.81 | 19.91 | 2,864,934 | +0.09(+0.45%) |
Jul 07, 2025 | 19.87 | 19.94 | 19.77 | 19.82 | 3,984,252 | -0.35(-1.74%) |
Jul 03, 2025 | 20.16 | 20.24 | 20.16 | 20.17 | 1,763,042 | +0.06(+0.30%) |
Jul 02, 2025 | 20.08 | 20.12 | 20.02 | 20.11 | 2,228,516 | +0.20(+1.00%) |
Jul 01, 2025 | 19.91 | 19.97 | 19.85 | 19.91 | 3,440,880 | +0.05(+0.25%) |
Jun 30, 2025 | 19.82 | 19.88 | 19.77 | 19.86 | 2,379,159 | -0.05(-0.25%) |
Jun 27, 2025 | 19.93 | 19.95 | 19.86 | 19.91 | 2,401,059 | -0.01(-0.05%) |
Jun 26, 2025 | 20.01 | 20.02 | 19.91 | 19.92 | 3,207,168 | -0.14(-0.70%) |
Jun 25, 2025 | 20.05 | 20.06 | 19.98 | 20.06 | 3,232,724 | +0.16(+0.80%) |
Jun 24, 2025 | 19.74 | 19.90 | 19.71 | 19.90 | 3,034,611 | +0.53(+2.74%) |
Jun 23, 2025 | 19.27 | 19.39 | 19.23 | 19.37 | 3,101,806 | +0.37(+1.95%) |
Jun 20, 2025 | 19.16 | 19.16 | 19.00 | 19.00 | 5,535,890 | -0.22(-1.14%) |
Jun 18, 2025 | 19.26 | 19.30 | 19.18 | 19.22 | 5,759,951 | -0.17(-0.88%) |
Jun 17, 2025 | 19.52 | 19.53 | 19.36 | 19.39 | 2,350,923 | -0.22(-1.12%) |
Jun 16, 2025 | 19.49 | 19.66 | 19.49 | 19.61 | 3,116,291 | +0.28(+1.44%) |
Jun 13, 2025 | 19.40 | 19.44 | 19.31 | 19.33 | 2,728,820 | -0.18(-0.90%) |
Jun 12, 2025 | 19.43 | 19.52 | 19.43 | 19.51 | 3,209,552 | -0.03(-0.15%) |
Jun 11, 2025 | 19.53 | 19.57 | 19.49 | 19.54 | 3,270,745 | +0.08(+0.40%) |
Jun 10, 2025 | 19.47 | 19.50 | 19.37 | 19.46 | 2,829,767 | +0.14(+0.71%) |
Jun 09, 2025 | 19.24 | 19.35 | 19.22 | 19.32 | 2,827,250 | +0.19(+0.97%) |
Jun 06, 2025 | 19.06 | 19.14 | 19.01 | 19.14 | 2,333,586 | +0.07(+0.36%) |
Jun 05, 2025 | 19.12 | 19.18 | 19.03 | 19.07 | 3,904,824 | +0.05(+0.26%) |
Jun 04, 2025 | 18.91 | 19.02 | 18.90 | 19.02 | 3,554,396 | +0.05(+0.26%) |
Jun 03, 2025 | 18.94 | 18.97 | 18.88 | 18.97 | 2,457,101 | +0.20(+1.04%) |
Jun 02, 2025 | 18.69 | 18.79 | 18.67 | 18.77 | 4,015,713 | +0.23(+1.27%) |
May 30, 2025 | 18.65 | 18.65 | 18.51 | 18.54 | 2,699,065 | -0.10(-0.53%) |
May 29, 2025 | 18.66 | 18.66 | 18.57 | 18.64 | 3,666,690 | +0.22(+1.17%) |
May 28, 2025 | 18.42 | 18.45 | 18.39 | 18.42 | 2,115,418 | -0.12(-0.63%) |
May 27, 2025 | 18.53 | 18.55 | 18.47 | 18.54 | 2,103,020 | +0.17(+0.91%) |
May 23, 2025 | 18.33 | 18.41 | 18.29 | 18.37 | 2,496,157 | -0.01(-0.05%) |
May 22, 2025 | 18.44 | 18.45 | 18.37 | 18.38 | 3,688,129 | -0.04(-0.21%) |
May 21, 2025 | 18.61 | 18.65 | 18.42 | 18.42 | 5,108,641 | -0.20(-1.05%) |
May 20, 2025 | 18.60 | 18.64 | 18.57 | 18.62 | 3,137,685 | +0.11(+0.58%) |
May 19, 2025 | 18.41 | 18.51 | 18.39 | 18.51 | 2,367,725 | +0.07(+0.37%) |
May 16, 2025 | 18.38 | 18.47 | 18.38 | 18.44 | 2,131,237 | +0.04(+0.21%) |
May 15, 2025 | 18.37 | 18.44 | 18.33 | 18.40 | 2,072,995 | -0.10(-0.53%) |
May 14, 2025 | 18.52 | 18.55 | 18.46 | 18.50 | 3,648,929 | +0.22(+1.18%) |
May 13, 2025 | 18.26 | 18.32 | 18.17 | 18.28 | 2,962,320 | -0.03(-0.16%) |
May 12, 2025 | 18.33 | 18.38 | 18.27 | 18.31 | 2,456,216 | +0.35(+1.96%) |
May 09, 2025 | 18.08 | 18.11 | 17.96 | 17.96 | 1,971,983 | +0.12(+0.66%) |
May 08, 2025 | 17.88 | 17.93 | 17.77 | 17.84 | 3,228,264 | -0.07(-0.38%) |
May 07, 2025 | 17.87 | 17.94 | 17.87 | 17.91 | 3,286,779 | +0.09(+0.49%) |
May 06, 2025 | 17.75 | 17.90 | 17.75 | 17.82 | 4,229,538 | +0.39(+2.25%) |
May 05, 2025 | 17.38 | 17.50 | 17.38 | 17.43 | 1,790,778 | +0.01(+0.06%) |
May 02, 2025 | 17.47 | 17.49 | 17.35 | 17.42 | 2,826,540 | +0.32(+1.89%) |