Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 23.23 | 23.27 | 23.00 | 23.10 | 721,430 | -0.07(-0.30%) |
Jul 02, 2025 | 22.87 | 23.30 | 22.72 | 23.17 | 1,268,781 | +0.40(+1.76%) |
Jul 01, 2025 | 22.01 | 23.17 | 21.97 | 22.77 | 1,804,098 | +0.59(+2.66%) |
Jun 30, 2025 | 22.18 | 22.24 | 21.84 | 22.18 | 1,251,251 | +0.06(+0.27%) |
Jun 27, 2025 | 22.75 | 22.80 | 22.05 | 22.12 | 2,450,134 | -0.56(-2.47%) |
Jun 26, 2025 | 22.42 | 22.70 | 22.35 | 22.68 | 1,039,334 | +0.35(+1.57%) |
Jun 25, 2025 | 22.69 | 22.86 | 22.30 | 22.33 | 1,033,947 | -0.54(-2.36%) |
Jun 24, 2025 | 22.86 | 23.00 | 22.68 | 22.87 | 1,460,086 | +0.08(+0.35%) |
Jun 23, 2025 | 22.60 | 22.81 | 22.45 | 22.79 | 1,287,324 | +0.19(+0.84%) |
Jun 20, 2025 | 22.68 | 22.85 | 22.50 | 22.60 | 1,568,618 | -0.01(-0.04%) |
Jun 18, 2025 | 22.44 | 22.76 | 22.42 | 22.61 | 913,226 | +0.10(+0.44%) |
Jun 17, 2025 | 22.90 | 22.95 | 22.30 | 22.51 | 1,540,383 | -0.42(-1.83%) |
Jun 16, 2025 | 23.36 | 23.36 | 22.91 | 22.93 | 1,115,439 | -0.23(-0.98%) |
Jun 13, 2025 | 23.47 | 23.57 | 23.05 | 23.16 | 638,551 | -0.43(-1.80%) |
Jun 12, 2025 | 23.45 | 23.65 | 23.35 | 23.58 | 569,768 | +0.00(+0.00%) |
Jun 11, 2025 | 23.94 | 24.01 | 23.50 | 23.58 | 598,641 | -0.27(-1.12%) |
Jun 10, 2025 | 23.53 | 24.01 | 23.45 | 23.85 | 1,023,323 | +0.34(+1.43%) |
Jun 09, 2025 | 23.28 | 23.65 | 23.11 | 23.51 | 774,162 | +0.33(+1.41%) |
Jun 06, 2025 | 23.37 | 23.49 | 23.10 | 23.19 | 617,172 | +0.03(+0.13%) |
Jun 05, 2025 | 23.20 | 23.31 | 22.94 | 23.16 | 582,850 | -0.05(-0.21%) |
Jun 04, 2025 | 23.10 | 23.32 | 23.08 | 23.21 | 950,728 | +0.16(+0.69%) |
Jun 03, 2025 | 22.91 | 23.11 | 22.60 | 23.05 | 1,063,004 | +0.03(+0.13%) |
Jun 02, 2025 | 23.19 | 23.31 | 22.86 | 23.02 | 797,801 | -0.41(-1.73%) |
May 30, 2025 | 23.40 | 23.70 | 23.32 | 23.42 | 1,570,135 | -0.08(-0.34%) |
May 29, 2025 | 23.15 | 23.60 | 23.12 | 23.50 | 725,749 | +0.39(+1.67%) |
May 28, 2025 | 23.35 | 23.47 | 22.84 | 23.12 | 1,239,182 | -0.20(-0.85%) |
May 27, 2025 | 23.15 | 23.47 | 22.77 | 23.32 | 1,755,896 | +0.28(+1.20%) |
May 23, 2025 | 22.96 | 23.09 | 22.83 | 23.04 | 576,204 | -0.03(-0.13%) |
May 22, 2025 | 23.00 | 23.20 | 22.93 | 23.07 | 664,977 | +0.06(+0.26%) |
May 21, 2025 | 23.54 | 23.64 | 22.99 | 23.01 | 666,260 | -0.62(-2.64%) |
May 20, 2025 | 23.72 | 23.87 | 23.59 | 23.63 | 698,398 | -0.13(-0.54%) |
May 19, 2025 | 23.64 | 23.83 | 23.50 | 23.76 | 1,021,393 | -0.14(-0.58%) |
May 16, 2025 | 23.75 | 23.93 | 23.72 | 23.90 | 865,746 | +0.17(+0.71%) |
May 15, 2025 | 23.39 | 23.83 | 23.33 | 23.73 | 1,021,604 | +0.35(+1.48%) |
May 14, 2025 | 23.50 | 23.54 | 23.25 | 23.38 | 876,475 | -0.24(-1.00%) |
May 13, 2025 | 23.92 | 23.92 | 23.46 | 23.62 | 1,064,970 | -0.22(-0.91%) |
May 12, 2025 | 23.55 | 23.84 | 23.47 | 23.84 | 979,596 | +0.67(+2.90%) |
May 09, 2025 | 23.19 | 23.40 | 23.05 | 23.17 | 930,074 | +0.07(+0.30%) |
May 08, 2025 | 23.33 | 23.51 | 23.05 | 23.10 | 1,212,991 | -0.10(-0.43%) |
May 07, 2025 | 22.62 | 23.32 | 22.54 | 23.20 | 1,673,173 | +0.54(+2.40%) |
May 06, 2025 | 22.85 | 23.06 | 22.60 | 22.65 | 1,607,586 | -0.28(-1.21%) |
May 05, 2025 | 23.30 | 23.43 | 22.85 | 22.93 | 1,769,017 | -0.46(-1.99%) |
May 02, 2025 | 23.63 | 23.77 | 23.22 | 23.39 | 1,757,778 | +0.08(+0.34%) |