Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 25.48 | 25.69 | 25.47 | 25.71 | 4,829,315 | +0.24(+0.94%) |
Jul 01, 2025 | 25.40 | 25.60 | 25.28 | 25.47 | 8,261,956 | -0.56(-2.15%) |
Jun 30, 2025 | 25.80 | 26.05 | 25.72 | 26.03 | 4,393,001 | -0.27(-1.03%) |
Jun 27, 2025 | 26.34 | 26.44 | 26.14 | 26.30 | 6,147,998 | +0.76(+2.98%) |
Jun 26, 2025 | 25.35 | 25.61 | 25.33 | 25.54 | 5,196,799 | +0.62(+2.49%) |
Jun 25, 2025 | 25.01 | 25.04 | 24.86 | 24.92 | 3,555,043 | -0.07(-0.28%) |
Jun 24, 2025 | 24.74 | 25.02 | 24.66 | 24.99 | 6,394,561 | +0.57(+2.33%) |
Jun 23, 2025 | 24.00 | 24.45 | 23.90 | 24.42 | 9,006,857 | -0.33(-1.33%) |
Jun 20, 2025 | 25.00 | 25.00 | 24.69 | 24.75 | 8,333,692 | -1.13(-4.37%) |
Jun 18, 2025 | 25.97 | 26.09 | 25.85 | 25.88 | 2,880,672 | +0.22(+0.86%) |
Jun 17, 2025 | 25.77 | 25.94 | 25.64 | 25.66 | 4,486,775 | -0.43(-1.65%) |
Jun 16, 2025 | 26.06 | 26.32 | 26.05 | 26.09 | 3,965,360 | +0.16(+0.62%) |
Jun 13, 2025 | 25.93 | 26.16 | 25.84 | 25.93 | 5,147,307 | -0.47(-1.78%) |
Jun 12, 2025 | 26.13 | 26.40 | 26.10 | 26.40 | 3,234,388 | +0.49(+1.89%) |
Jun 11, 2025 | 26.11 | 26.18 | 25.90 | 25.91 | 4,030,836 | -0.29(-1.11%) |
Jun 10, 2025 | 26.33 | 26.37 | 26.05 | 26.20 | 3,359,840 | -0.39(-1.47%) |
Jun 09, 2025 | 26.50 | 26.69 | 26.47 | 26.59 | 3,610,884 | -0.07(-0.26%) |
Jun 06, 2025 | 26.67 | 26.73 | 26.59 | 26.66 | 2,952,479 | +0.33(+1.25%) |
Jun 05, 2025 | 26.48 | 26.55 | 26.25 | 26.33 | 4,173,581 | -0.34(-1.27%) |
Jun 04, 2025 | 26.75 | 26.78 | 26.60 | 26.67 | 3,289,175 | -0.10(-0.37%) |
Jun 03, 2025 | 26.69 | 26.88 | 26.69 | 26.77 | 5,805,309 | -0.11(-0.41%) |
Jun 02, 2025 | 26.48 | 26.94 | 26.46 | 26.88 | 6,198,562 | +0.50(+1.90%) |
May 30, 2025 | 26.46 | 26.51 | 26.07 | 26.38 | 6,793,016 | -0.24(-0.90%) |
May 29, 2025 | 26.94 | 26.95 | 26.50 | 26.62 | 10,688,707 | +0.32(+1.22%) |
May 28, 2025 | 26.34 | 26.42 | 26.20 | 26.30 | 6,131,600 | -0.26(-0.98%) |
May 27, 2025 | 26.02 | 26.60 | 25.96 | 26.56 | 6,985,783 | +1.03(+4.03%) |
May 23, 2025 | 25.36 | 25.67 | 25.29 | 25.53 | 6,527,681 | +0.20(+0.79%) |
May 22, 2025 | 25.34 | 25.44 | 25.18 | 25.33 | 5,035,913 | +0.44(+1.77%) |
May 21, 2025 | 25.44 | 25.49 | 24.88 | 24.89 | 5,083,367 | -0.91(-3.53%) |
May 20, 2025 | 25.52 | 25.95 | 25.22 | 25.80 | 7,332,343 | +0.76(+3.04%) |
May 19, 2025 | 24.65 | 25.06 | 24.59 | 25.04 | 7,554,438 | +0.36(+1.46%) |
May 16, 2025 | 24.64 | 24.76 | 24.48 | 24.68 | 4,211,263 | -0.19(-0.76%) |
May 15, 2025 | 25.10 | 25.15 | 24.84 | 24.87 | 13,791,524 | -0.01(-0.04%) |
May 14, 2025 | 25.25 | 25.62 | 24.80 | 24.88 | 13,830,134 | +0.34(+1.39%) |
May 13, 2025 | 24.79 | 24.89 | 24.50 | 24.54 | 12,691,540 | -0.20(-0.81%) |
May 12, 2025 | 24.80 | 24.90 | 24.59 | 24.74 | 7,755,132 | +0.04(+0.16%) |
May 09, 2025 | 24.68 | 24.81 | 24.65 | 24.70 | 3,015,857 | +0.25(+1.02%) |
May 08, 2025 | 24.44 | 24.73 | 24.35 | 24.45 | 5,040,238 | -0.57(-2.28%) |
May 07, 2025 | 24.99 | 25.29 | 24.82 | 25.02 | 4,843,814 | -0.21(-0.83%) |
May 06, 2025 | 25.27 | 25.33 | 25.10 | 25.23 | 5,294,753 | -0.01(-0.04%) |
May 05, 2025 | 25.20 | 25.36 | 25.14 | 25.24 | 5,593,231 | -0.09(-0.36%) |
May 02, 2025 | 25.03 | 25.43 | 24.96 | 25.33 | 6,866,647 | +0.05(+0.20%) |