Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 22.64 | 22.76 | 22.44 | 22.72 | 12,748,998 | +0.90(+4.12%) |
Jul 10, 2025 | 21.39 | 21.93 | 21.26 | 21.82 | 10,880,535 | +0.31(+1.44%) |
Jul 09, 2025 | 21.09 | 21.58 | 20.87 | 21.51 | 10,302,354 | +0.58(+2.77%) |
Jul 08, 2025 | 20.95 | 21.03 | 20.78 | 20.93 | 6,082,467 | +0.14(+0.67%) |
Jul 07, 2025 | 20.87 | 20.92 | 20.67 | 20.79 | 7,618,150 | -0.28(-1.33%) |
Jul 03, 2025 | 21.07 | 21.31 | 21.00 | 21.07 | 5,786,383 | -0.06(-0.28%) |
Jul 02, 2025 | 20.69 | 21.17 | 20.68 | 21.13 | 11,251,748 | +0.86(+4.24%) |
Jul 01, 2025 | 20.51 | 20.64 | 20.26 | 20.27 | 6,608,297 | -1.24(-5.76%) |
Jun 30, 2025 | 21.54 | 21.56 | 21.31 | 21.51 | 8,629,971 | +0.14(+0.66%) |
Jun 27, 2025 | 21.35 | 21.55 | 21.27 | 21.37 | 5,838,066 | -0.17(-0.79%) |
Jun 26, 2025 | 21.44 | 21.57 | 21.32 | 21.54 | 5,430,503 | -0.02(-0.09%) |
Jun 25, 2025 | 21.59 | 21.66 | 21.38 | 21.56 | 4,349,839 | +0.41(+1.94%) |
Jun 24, 2025 | 21.04 | 21.29 | 20.97 | 21.15 | 5,858,025 | +0.49(+2.37%) |
Jun 23, 2025 | 20.25 | 20.69 | 19.94 | 20.66 | 9,127,894 | -0.01(-0.05%) |
Jun 20, 2025 | 21.22 | 21.25 | 20.48 | 20.67 | 6,255,175 | -0.11(-0.53%) |
Jun 18, 2025 | 20.82 | 21.10 | 20.71 | 20.78 | 5,925,976 | -0.19(-0.91%) |
Jun 17, 2025 | 21.15 | 21.18 | 20.69 | 20.97 | 8,444,706 | -0.80(-3.67%) |
Jun 16, 2025 | 21.36 | 21.83 | 21.33 | 21.77 | 6,048,406 | +0.71(+3.37%) |
Jun 13, 2025 | 21.02 | 21.25 | 20.86 | 21.06 | 8,105,479 | -0.34(-1.59%) |
Jun 12, 2025 | 21.40 | 21.74 | 21.33 | 21.40 | 6,113,825 | -0.40(-1.83%) |
Jun 11, 2025 | 22.00 | 22.14 | 21.73 | 21.80 | 6,226,818 | -0.17(-0.77%) |
Jun 10, 2025 | 21.99 | 22.14 | 21.71 | 21.97 | 5,895,723 | +0.18(+0.83%) |
Jun 09, 2025 | 21.59 | 21.83 | 21.45 | 21.79 | 8,370,011 | +0.87(+4.16%) |
Jun 06, 2025 | 20.86 | 21.16 | 20.84 | 20.92 | 7,249,846 | +0.49(+2.40%) |
Jun 05, 2025 | 21.23 | 21.24 | 20.37 | 20.43 | 10,597,906 | -0.63(-2.99%) |
Jun 04, 2025 | 21.06 | 21.19 | 20.88 | 21.06 | 4,836,268 | -0.25(-1.17%) |
Jun 03, 2025 | 21.16 | 21.45 | 21.07 | 21.31 | 5,302,650 | +0.36(+1.72%) |
Jun 02, 2025 | 20.84 | 21.02 | 20.78 | 20.95 | 5,645,725 | -0.06(-0.30%) |
May 30, 2025 | 21.23 | 21.31 | 20.80 | 21.01 | 10,252,180 | -0.22(-1.03%) |
May 29, 2025 | 21.80 | 21.80 | 21.19 | 21.23 | 8,760,572 | -0.27(-1.24%) |
May 28, 2025 | 21.89 | 21.95 | 21.49 | 21.50 | 7,249,784 | -0.62(-2.81%) |
May 27, 2025 | 22.23 | 22.28 | 21.88 | 22.12 | 7,557,137 | +0.27(+1.22%) |
May 23, 2025 | 21.86 | 22.15 | 21.74 | 21.85 | 11,065,097 | -0.52(-2.31%) |
May 22, 2025 | 22.44 | 22.56 | 22.24 | 22.37 | 13,122,973 | +0.51(+2.31%) |
May 21, 2025 | 21.42 | 22.12 | 21.37 | 21.86 | 12,778,272 | +0.31(+1.42%) |
May 20, 2025 | 21.05 | 21.60 | 20.97 | 21.56 | 6,426,272 | +0.32(+1.48%) |
May 19, 2025 | 20.63 | 21.27 | 20.61 | 21.24 | 6,528,600 | +0.27(+1.27%) |
May 16, 2025 | 20.85 | 21.08 | 20.82 | 20.97 | 5,541,074 | +0.19(+0.92%) |
May 15, 2025 | 20.67 | 20.99 | 20.41 | 20.78 | 6,804,330 | -0.01(-0.05%) |
May 14, 2025 | 20.97 | 21.04 | 20.66 | 20.79 | 6,667,440 | -0.33(-1.58%) |
May 13, 2025 | 20.92 | 21.17 | 20.73 | 21.13 | 6,619,810 | +0.64(+3.12%) |
May 12, 2025 | 20.96 | 21.06 | 20.28 | 20.49 | 8,164,300 | -0.32(-1.51%) |
May 09, 2025 | 20.76 | 20.92 | 20.62 | 20.80 | 5,618,513 | +0.37(+1.82%) |
May 08, 2025 | 20.05 | 20.52 | 19.98 | 20.43 | 7,072,352 | +1.03(+5.31%) |
May 07, 2025 | 19.50 | 19.68 | 19.31 | 19.40 | 4,205,395 | +0.26(+1.35%) |
May 06, 2025 | 18.87 | 19.20 | 18.81 | 19.14 | 4,010,463 | +0.15(+0.80%) |
May 05, 2025 | 18.98 | 19.13 | 18.86 | 18.99 | 4,634,126 | -0.55(-2.83%) |
May 02, 2025 | 19.57 | 19.78 | 19.52 | 19.54 | 4,591,511 | +0.05(+0.25%) |