Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2025 | 21.91 | 22.43 | 21.66 | 22.16 | 11,249,228 | +0.12(+0.54%) |
Jul 09, 2025 | 22.07 | 22.25 | 21.88 | 22.04 | 12,350,597 | -0.12(-0.54%) |
Jul 08, 2025 | 20.95 | 22.40 | 20.95 | 22.16 | 21,966,212 | +1.27(+6.08%) |
Jul 07, 2025 | 21.34 | 21.51 | 20.61 | 20.89 | 12,301,974 | -0.63(-2.93%) |
Jul 03, 2025 | 21.76 | 21.78 | 21.46 | 21.52 | 7,314,292 | -0.19(-0.88%) |
Jul 02, 2025 | 21.59 | 21.75 | 21.06 | 21.71 | 14,623,066 | +0.50(+2.36%) |
Jul 01, 2025 | 20.30 | 21.62 | 20.09 | 21.21 | 15,684,119 | +0.83(+4.07%) |
Jun 30, 2025 | 20.57 | 20.74 | 20.33 | 20.38 | 13,512,629 | -0.19(-0.92%) |
Jun 27, 2025 | 20.74 | 20.82 | 20.38 | 20.57 | 12,372,048 | -0.07(-0.34%) |
Jun 26, 2025 | 20.41 | 20.85 | 20.29 | 20.64 | 9,829,266 | +0.38(+1.88%) |
Jun 25, 2025 | 20.68 | 20.76 | 20.16 | 20.26 | 14,338,870 | -0.52(-2.50%) |
Jun 24, 2025 | 20.50 | 21.08 | 20.30 | 20.78 | 19,639,206 | +0.01(+0.05%) |
Jun 23, 2025 | 22.37 | 22.45 | 20.70 | 20.77 | 22,888,064 | -1.51(-6.78%) |
Jun 20, 2025 | 22.37 | 22.53 | 22.03 | 22.28 | 22,547,984 | +0.00(+0.00%) |
Jun 18, 2025 | 22.96 | 23.21 | 22.19 | 22.28 | 15,908,583 | -0.73(-3.17%) |
Jun 17, 2025 | 23.27 | 23.50 | 22.96 | 23.01 | 20,206,016 | +0.10(+0.44%) |
Jun 16, 2025 | 23.20 | 23.38 | 22.44 | 22.91 | 23,003,920 | -0.28(-1.21%) |
Jun 13, 2025 | 22.52 | 23.27 | 22.41 | 23.19 | 22,834,016 | +1.21(+5.51%) |
Jun 12, 2025 | 22.01 | 22.04 | 21.68 | 21.98 | 9,111,451 | -0.21(-0.95%) |
Jun 11, 2025 | 21.89 | 22.28 | 21.61 | 22.19 | 11,914,409 | +0.44(+2.02%) |
Jun 10, 2025 | 21.20 | 22.05 | 21.20 | 21.75 | 17,767,052 | +0.75(+3.57%) |
Jun 09, 2025 | 20.68 | 21.16 | 20.52 | 21.00 | 15,051,426 | +0.48(+2.34%) |
Jun 06, 2025 | 20.24 | 20.68 | 20.24 | 20.52 | 9,137,919 | +0.57(+2.86%) |
Jun 05, 2025 | 20.19 | 20.24 | 19.90 | 19.95 | 11,481,913 | -0.06(-0.30%) |
Jun 04, 2025 | 20.25 | 20.59 | 19.84 | 20.01 | 13,249,954 | -0.25(-1.23%) |
Jun 03, 2025 | 19.82 | 20.50 | 19.48 | 20.26 | 17,116,118 | +0.42(+2.10%) |
Jun 02, 2025 | 19.94 | 19.97 | 19.36 | 19.84 | 16,409,268 | +0.42(+2.14%) |
May 30, 2025 | 19.70 | 19.75 | 19.28 | 19.43 | 34,319,204 | -0.49(-2.44%) |
May 29, 2025 | 19.88 | 19.95 | 19.58 | 19.91 | 14,847,239 | +0.22(+1.11%) |
May 28, 2025 | 20.05 | 20.17 | 19.66 | 19.69 | 20,389,552 | -0.11(-0.55%) |
May 27, 2025 | 19.90 | 19.93 | 19.55 | 19.80 | 18,566,482 | +0.06(+0.30%) |
May 23, 2025 | 19.31 | 19.79 | 19.26 | 19.74 | 8,188,014 | -0.05(-0.25%) |
May 22, 2025 | 19.59 | 19.90 | 19.22 | 19.79 | 10,798,351 | +0.06(+0.30%) |
May 21, 2025 | 20.17 | 20.29 | 19.70 | 19.73 | 14,359,223 | -0.58(-2.83%) |
May 20, 2025 | 20.73 | 20.80 | 20.27 | 20.31 | 9,917,206 | -0.39(-1.87%) |
May 19, 2025 | 20.91 | 20.91 | 20.55 | 20.70 | 10,171,418 | -0.38(-1.79%) |
May 16, 2025 | 20.98 | 21.10 | 20.67 | 21.07 | 13,278,337 | +0.21(+1.00%) |
May 15, 2025 | 20.51 | 20.89 | 20.23 | 20.86 | 14,812,573 | -0.19(-0.89%) |
May 14, 2025 | 20.97 | 21.30 | 20.90 | 21.05 | 8,422,912 | -0.08(-0.38%) |
May 13, 2025 | 21.12 | 21.34 | 21.06 | 21.13 | 10,647,261 | +0.06(+0.28%) |
May 12, 2025 | 21.53 | 22.01 | 20.86 | 21.07 | 15,609,156 | +0.88(+4.37%) |
May 09, 2025 | 20.40 | 20.52 | 20.02 | 20.19 | 11,907,398 | +0.12(+0.59%) |
May 08, 2025 | 19.49 | 20.29 | 19.42 | 20.07 | 20,712,490 | +0.87(+4.55%) |
May 07, 2025 | 19.39 | 19.47 | 19.06 | 19.20 | 19,495,472 | -0.08(-0.41%) |
May 06, 2025 | 19.83 | 19.95 | 19.20 | 19.28 | 16,679,086 | -0.42(-2.11%) |
May 05, 2025 | 20.01 | 20.26 | 19.67 | 19.69 | 16,740,852 | -0.73(-3.59%) |
May 02, 2025 | 20.08 | 20.48 | 19.70 | 20.43 | 11,425,303 | +0.66(+3.36%) |