Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2025 | 26.18 | 27.18 | 26.06 | 26.92 | 1,085,647 | +0.84(+3.22%) |
Jul 09, 2025 | 25.82 | 26.17 | 25.67 | 26.08 | 616,554 | +0.24(+0.93%) |
Jul 08, 2025 | 25.16 | 26.05 | 25.16 | 25.84 | 815,563 | +0.51(+2.01%) |
Jul 07, 2025 | 25.52 | 25.80 | 25.17 | 25.33 | 562,279 | -0.33(-1.29%) |
Jul 03, 2025 | 25.74 | 25.86 | 25.41 | 25.66 | 542,345 | -0.04(-0.16%) |
Jul 02, 2025 | 25.05 | 25.75 | 24.88 | 25.70 | 730,707 | +0.67(+2.68%) |
Jul 01, 2025 | 24.12 | 25.62 | 24.12 | 25.03 | 823,448 | +0.88(+3.64%) |
Jun 30, 2025 | 24.45 | 24.72 | 24.03 | 24.15 | 562,896 | -0.32(-1.31%) |
Jun 27, 2025 | 24.14 | 24.62 | 24.14 | 24.47 | 1,256,728 | +0.40(+1.66%) |
Jun 26, 2025 | 24.03 | 24.22 | 23.90 | 24.07 | 819,367 | +0.15(+0.63%) |
Jun 25, 2025 | 24.19 | 24.21 | 23.62 | 23.92 | 1,463,059 | -0.33(-1.36%) |
Jun 24, 2025 | 24.36 | 24.57 | 24.12 | 24.25 | 1,455,438 | +0.10(+0.41%) |
Jun 23, 2025 | 23.59 | 24.17 | 23.52 | 24.15 | 584,297 | +0.46(+1.94%) |
Jun 20, 2025 | 24.21 | 24.21 | 23.64 | 23.69 | 1,017,951 | -0.23(-0.96%) |
Jun 18, 2025 | 23.97 | 24.23 | 23.87 | 23.92 | 525,458 | +0.05(+0.21%) |
Jun 17, 2025 | 24.01 | 24.42 | 23.79 | 23.87 | 523,176 | -0.43(-1.77%) |
Jun 16, 2025 | 24.26 | 24.51 | 23.93 | 24.30 | 543,660 | +0.22(+0.91%) |
Jun 13, 2025 | 24.08 | 24.43 | 23.94 | 24.08 | 489,630 | -0.28(-1.13%) |
Jun 12, 2025 | 23.96 | 24.36 | 23.72 | 24.36 | 466,926 | +0.23(+0.95%) |
Jun 11, 2025 | 24.70 | 24.84 | 24.04 | 24.13 | 554,466 | -0.50(-2.02%) |
Jun 10, 2025 | 24.21 | 24.83 | 24.09 | 24.62 | 668,937 | +0.58(+2.40%) |
Jun 09, 2025 | 24.11 | 24.33 | 23.94 | 24.05 | 432,306 | +0.04(+0.17%) |
Jun 06, 2025 | 24.19 | 24.34 | 23.88 | 24.01 | 544,012 | +0.18(+0.75%) |
Jun 05, 2025 | 23.90 | 24.12 | 23.77 | 23.83 | 1,067,838 | +0.00(+0.00%) |
Jun 04, 2025 | 23.82 | 23.97 | 23.62 | 23.83 | 593,781 | +0.01(+0.04%) |
Jun 03, 2025 | 23.26 | 23.94 | 23.10 | 23.82 | 584,759 | +0.55(+2.35%) |
Jun 02, 2025 | 23.42 | 23.65 | 23.02 | 23.27 | 818,921 | +0.19(+0.82%) |
May 30, 2025 | 23.17 | 23.59 | 22.99 | 23.08 | 1,101,834 | -0.29(-1.24%) |
May 29, 2025 | 23.15 | 23.54 | 23.11 | 23.37 | 860,215 | +0.32(+1.38%) |
May 28, 2025 | 23.45 | 23.61 | 23.04 | 23.05 | 743,906 | -0.36(-1.53%) |
May 27, 2025 | 23.33 | 23.55 | 23.02 | 23.41 | 1,058,213 | +0.25(+1.08%) |
May 23, 2025 | 22.99 | 23.34 | 22.99 | 23.16 | 650,510 | -0.28(-1.19%) |
May 22, 2025 | 23.41 | 23.55 | 23.28 | 23.44 | 768,136 | +0.04(+0.17%) |
May 21, 2025 | 23.80 | 23.93 | 23.35 | 23.40 | 585,273 | -0.69(-2.85%) |
May 20, 2025 | 24.37 | 24.56 | 24.04 | 24.09 | 758,814 | -0.38(-1.55%) |
May 19, 2025 | 23.95 | 24.47 | 23.78 | 24.46 | 756,980 | +0.16(+0.66%) |
May 16, 2025 | 24.38 | 24.42 | 24.09 | 24.31 | 572,363 | +0.13(+0.54%) |
May 15, 2025 | 24.18 | 24.31 | 23.97 | 24.18 | 687,060 | -0.15(-0.61%) |
May 14, 2025 | 24.12 | 24.37 | 23.75 | 24.33 | 987,811 | +0.05(+0.21%) |
May 13, 2025 | 24.68 | 24.74 | 24.25 | 24.28 | 810,889 | -0.38(-1.54%) |
May 12, 2025 | 23.90 | 25.08 | 23.90 | 24.65 | 1,250,956 | +1.75(+7.66%) |
May 09, 2025 | 22.86 | 23.14 | 22.63 | 22.90 | 524,501 | -0.04(-0.17%) |
May 08, 2025 | 22.49 | 23.11 | 22.37 | 22.94 | 638,732 | +0.63(+2.81%) |
May 07, 2025 | 22.24 | 22.60 | 22.04 | 22.31 | 482,545 | +0.16(+0.72%) |
May 06, 2025 | 22.33 | 22.61 | 22.13 | 22.15 | 551,370 | -0.49(-2.16%) |
May 05, 2025 | 22.50 | 23.04 | 22.48 | 22.64 | 805,516 | -0.01(-0.04%) |
May 02, 2025 | 21.95 | 22.94 | 21.84 | 22.65 | 1,190,026 | +0.88(+4.03%) |