Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2025 | 20.96 | 21.12 | 20.95 | 20.98 | 11,999 | +0.04(+0.19%) |
Jun 26, 2025 | 20.91 | 20.95 | 20.84 | 20.94 | 5,375 | +0.15(+0.72%) |
Jun 25, 2025 | 20.89 | 20.89 | 20.79 | 20.79 | 9,349 | -0.09(-0.43%) |
Jun 24, 2025 | 20.74 | 20.94 | 20.74 | 20.88 | 8,459 | +0.23(+1.11%) |
Jun 23, 2025 | 20.49 | 20.65 | 20.38 | 20.65 | 19,541 | +0.18(+0.90%) |
Jun 20, 2025 | 20.51 | 20.58 | 20.43 | 20.46 | 8,698 | -0.05(-0.22%) |
Jun 18, 2025 | 20.53 | 20.58 | 20.51 | 20.51 | 3,446 | -0.01(-0.05%) |
Jun 17, 2025 | 20.60 | 20.63 | 20.48 | 20.52 | 5,931 | -0.16(-0.77%) |
Jun 16, 2025 | 20.66 | 20.73 | 20.65 | 20.68 | 5,524 | +0.13(+0.63%) |
Jun 13, 2025 | 20.59 | 20.59 | 20.48 | 20.55 | 2,383 | -0.19(-0.92%) |
Jun 12, 2025 | 20.64 | 20.75 | 20.64 | 20.74 | 6,067 | +0.06(+0.28%) |
Jun 11, 2025 | 20.65 | 20.74 | 20.61 | 20.68 | 45,169 | +0.02(+0.11%) |
Jun 10, 2025 | 20.58 | 20.68 | 20.57 | 20.66 | 14,454 | +0.06(+0.27%) |
Jun 09, 2025 | 20.63 | 20.69 | 20.57 | 20.60 | 6,925 | -0.03(-0.16%) |
Jun 06, 2025 | 20.64 | 20.64 | 20.57 | 20.64 | 24,425 | +0.17(+0.83%) |
Jun 05, 2025 | 20.54 | 20.57 | 20.47 | 20.47 | 7,226 | -0.06(-0.29%) |
Jun 04, 2025 | 20.56 | 20.64 | 20.53 | 20.53 | 40,369 | +0.01(+0.05%) |
Jun 03, 2025 | 20.37 | 20.54 | 20.37 | 20.52 | 9,501 | +0.07(+0.34%) |
Jun 02, 2025 | 20.33 | 20.45 | 20.15 | 20.45 | 9,303 | +0.09(+0.44%) |
May 30, 2025 | 20.26 | 20.36 | 20.21 | 20.36 | 2,315 | +0.07(+0.34%) |
May 29, 2025 | 20.21 | 20.29 | 20.19 | 20.29 | 10,775 | +0.06(+0.29%) |
May 28, 2025 | 20.34 | 20.34 | 20.23 | 20.23 | 2,004 | -0.12(-0.58%) |
May 27, 2025 | 20.19 | 20.35 | 20.19 | 20.35 | 12,463 | +0.36(+1.80%) |
May 23, 2025 | 19.92 | 20.06 | 19.89 | 19.99 | 6,548 | -0.09(-0.45%) |
May 22, 2025 | 20.06 | 20.21 | 20.02 | 20.08 | 11,360 | -0.02(-0.10%) |
May 21, 2025 | 20.27 | 20.27 | 20.10 | 20.10 | 4,650 | -0.39(-1.90%) |
May 20, 2025 | 20.53 | 20.53 | 20.43 | 20.49 | 7,653 | -0.06(-0.27%) |
May 19, 2025 | 20.39 | 20.55 | 20.39 | 20.55 | 41,782 | +0.05(+0.24%) |
May 16, 2025 | 20.34 | 20.50 | 20.32 | 20.50 | 6,604 | +0.16(+0.76%) |
May 15, 2025 | 20.10 | 20.34 | 20.10 | 20.34 | 3,896 | +0.18(+0.87%) |
May 14, 2025 | 20.28 | 20.28 | 20.14 | 20.16 | 11,990 | -0.10(-0.51%) |
May 13, 2025 | 20.23 | 20.34 | 20.23 | 20.27 | 18,104 | +0.08(+0.39%) |
May 12, 2025 | 20.05 | 20.19 | 20.01 | 20.19 | 40,668 | +0.44(+2.23%) |
May 09, 2025 | 19.80 | 19.81 | 19.69 | 19.75 | 10,492 | -0.01(-0.05%) |
May 08, 2025 | 19.75 | 19.94 | 19.74 | 19.76 | 7,238 | +0.07(+0.36%) |
May 07, 2025 | 19.61 | 19.69 | 19.55 | 19.69 | 16,208 | +0.11(+0.56%) |
May 06, 2025 | 19.53 | 19.64 | 19.52 | 19.58 | 15,232 | -0.12(-0.61%) |
May 05, 2025 | 19.69 | 19.80 | 19.66 | 19.70 | 91,131 | -0.10(-0.48%) |
May 02, 2025 | 19.67 | 19.82 | 19.67 | 19.80 | 18,208 | +0.34(+1.73%) |
May 01, 2025 | 19.51 | 19.61 | 19.46 | 19.46 | 16,421 | -0.07(-0.37%) |
Apr 30, 2025 | 19.31 | 19.53 | 19.10 | 19.53 | 19,147 | +0.05(+0.26%) |
Apr 29, 2025 | 19.30 | 19.50 | 19.29 | 19.48 | 11,122 | +0.17(+0.88%) |
Apr 28, 2025 | 19.31 | 19.37 | 19.15 | 19.31 | 15,912 | +0.07(+0.36%) |
Apr 25, 2025 | 19.19 | 19.29 | 19.13 | 19.24 | 19,647 | -0.01(-0.03%) |
Apr 24, 2025 | 18.89 | 19.27 | 18.89 | 19.25 | 11,685 | +0.34(+1.77%) |
Apr 23, 2025 | 19.10 | 19.27 | 18.83 | 18.91 | 18,427 | +0.24(+1.29%) |
Apr 22, 2025 | 18.50 | 18.72 | 18.50 | 18.67 | 14,574 | +0.41(+2.25%) |
Apr 21, 2025 | 18.57 | 18.57 | 18.05 | 18.26 | 17,465 | -0.34(-1.83%) |
Apr 17, 2025 | 18.62 | 18.80 | 18.59 | 18.60 | 15,545 | +0.09(+0.49%) |
Apr 16, 2025 | 18.75 | 18.82 | 18.40 | 18.51 | 14,346 | -0.27(-1.44%) |
Apr 15, 2025 | 18.83 | 18.97 | 18.77 | 18.78 | 12,590 | -0.02(-0.11%) |
Apr 14, 2025 | 18.87 | 18.91 | 18.70 | 18.80 | 24,538 | +0.18(+0.97%) |
Apr 11, 2025 | 18.33 | 18.66 | 18.12 | 18.62 | 16,236 | +0.27(+1.47%) |
Apr 10, 2025 | 18.61 | 18.61 | 17.94 | 18.35 | 98,613 | -0.60(-3.17%) |
Apr 09, 2025 | 17.41 | 18.95 | 17.41 | 18.95 | 30,352 | +1.37(+7.79%) |
Apr 08, 2025 | 18.37 | 18.41 | 17.39 | 17.58 | 76,442 | -0.20(-1.12%) |
Apr 07, 2025 | 17.29 | 18.01 | 17.07 | 17.78 | 34,014 | -0.03(-0.17%) |
Apr 04, 2025 | 18.50 | 18.52 | 17.81 | 17.81 | 90,837 | -1.21(-6.36%) |
Apr 03, 2025 | 19.25 | 19.37 | 18.97 | 19.02 | 64,855 | -0.78(-3.94%) |
Apr 02, 2025 | 19.52 | 19.82 | 19.52 | 19.80 | 19,809 | +0.14(+0.71%) |