Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 25.73 | 26.04 | 25.58 | 25.96 | 104,175 | +0.22(+0.85%) |
Jul 02, 2025 | 25.55 | 25.90 | 25.55 | 25.74 | 269,863 | +0.10(+0.39%) |
Jul 01, 2025 | 26.01 | 26.43 | 25.50 | 25.64 | 300,866 | +0.14(+0.55%) |
Jun 30, 2025 | 25.96 | 26.02 | 25.27 | 25.50 | 1,071,862 | -0.67(-2.56%) |
Jun 27, 2025 | 26.54 | 26.55 | 25.99 | 26.17 | 896,709 | -0.24(-0.91%) |
Jun 26, 2025 | 26.28 | 26.85 | 26.01 | 26.41 | 762,675 | +0.09(+0.34%) |
Jun 25, 2025 | 26.50 | 26.50 | 26.04 | 26.32 | 260,722 | -0.18(-0.68%) |
Jun 24, 2025 | 26.48 | 26.54 | 26.13 | 26.50 | 444,155 | +0.50(+1.92%) |
Jun 23, 2025 | 25.98 | 26.24 | 25.90 | 26.00 | 353,325 | +0.06(+0.23%) |
Jun 20, 2025 | 26.07 | 26.19 | 25.94 | 25.94 | 933,644 | -0.01(-0.04%) |
Jun 18, 2025 | 26.01 | 26.14 | 25.87 | 25.95 | 299,103 | -0.15(-0.57%) |
Jun 17, 2025 | 26.05 | 26.38 | 26.02 | 26.10 | 325,376 | -0.05(-0.19%) |
Jun 16, 2025 | 26.51 | 26.68 | 26.00 | 26.15 | 404,518 | +0.24(+0.93%) |
Jun 13, 2025 | 26.00 | 26.34 | 25.90 | 25.91 | 396,986 | -0.39(-1.48%) |
Jun 12, 2025 | 26.43 | 26.43 | 26.03 | 26.30 | 316,665 | -0.21(-0.79%) |
Jun 11, 2025 | 26.66 | 26.80 | 26.14 | 26.51 | 488,696 | +0.27(+1.03%) |
Jun 10, 2025 | 26.17 | 26.43 | 26.12 | 26.24 | 400,741 | +0.07(+0.27%) |
Jun 09, 2025 | 26.59 | 26.59 | 26.08 | 26.17 | 545,577 | -0.22(-0.83%) |
Jun 06, 2025 | 26.65 | 26.65 | 25.92 | 26.39 | 580,599 | -0.29(-1.09%) |
Jun 05, 2025 | 26.84 | 27.14 | 26.60 | 26.68 | 351,266 | -0.12(-0.45%) |
Jun 04, 2025 | 27.01 | 27.40 | 26.72 | 26.80 | 409,176 | +0.13(+0.49%) |
Jun 03, 2025 | 26.76 | 26.83 | 26.46 | 26.67 | 356,127 | -0.09(-0.34%) |
Jun 02, 2025 | 26.20 | 26.79 | 26.13 | 26.76 | 309,843 | +0.47(+1.79%) |
May 30, 2025 | 26.40 | 26.51 | 26.01 | 26.29 | 443,800 | -0.30(-1.13%) |
May 29, 2025 | 26.55 | 26.92 | 26.30 | 26.59 | 658,042 | +0.29(+1.10%) |
May 28, 2025 | 27.19 | 27.26 | 26.25 | 26.30 | 598,085 | -1.10(-4.01%) |
May 27, 2025 | 27.40 | 28.20 | 27.25 | 27.40 | 662,424 | -1.77(-6.07%) |
May 23, 2025 | 29.20 | 29.80 | 29.10 | 29.17 | 565,070 | -0.23(-0.78%) |
May 22, 2025 | 29.17 | 29.96 | 29.12 | 29.40 | 760,689 | -0.21(-0.71%) |
May 21, 2025 | 29.08 | 30.30 | 29.02 | 29.61 | 831,898 | +1.08(+3.79%) |
May 20, 2025 | 29.50 | 29.67 | 28.50 | 28.53 | 642,791 | -0.12(-0.42%) |
May 19, 2025 | 28.71 | 29.26 | 28.43 | 28.65 | 625,621 | -0.69(-2.35%) |
May 16, 2025 | 29.34 | 29.43 | 28.45 | 29.34 | 1,124,867 | +0.42(+1.45%) |
May 15, 2025 | 28.86 | 29.67 | 27.22 | 28.92 | 1,579,937 | +0.14(+0.49%) |
May 14, 2025 | 28.50 | 29.15 | 28.45 | 28.78 | 762,234 | +0.18(+0.63%) |
May 13, 2025 | 28.32 | 28.68 | 28.09 | 28.60 | 692,923 | -0.19(-0.66%) |
May 12, 2025 | 28.52 | 28.89 | 28.17 | 28.79 | 1,138,167 | +0.70(+2.49%) |
May 09, 2025 | 26.83 | 28.14 | 26.77 | 28.09 | 1,400,161 | +2.03(+7.79%) |
May 08, 2025 | 25.30 | 26.39 | 25.29 | 26.06 | 2,127,717 | +0.87(+3.45%) |
May 07, 2025 | 24.94 | 25.20 | 24.58 | 25.19 | 4,987,360 | +2.60(+11.51%) |
May 06, 2025 | 22.26 | 22.69 | 22.10 | 22.59 | 312,447 | +0.52(+2.36%) |
May 05, 2025 | 22.30 | 22.30 | 21.86 | 22.07 | 345,635 | -0.49(-2.17%) |
May 02, 2025 | 22.10 | 22.87 | 22.04 | 22.56 | 600,814 | +1.12(+5.22%) |