Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 20.43 | 20.81 | 19.83 | 20.36 | 372,490 | -0.08(-0.37%) |
Jul 02, 2025 | 20.60 | 21.40 | 20.35 | 20.44 | 487,353 | -0.07(-0.34%) |
Jul 01, 2025 | 20.67 | 21.40 | 20.35 | 20.51 | 425,904 | -0.23(-1.11%) |
Jun 30, 2025 | 21.14 | 21.25 | 20.64 | 20.74 | 357,788 | -0.34(-1.61%) |
Jun 27, 2025 | 21.25 | 21.68 | 20.86 | 21.08 | 383,071 | +0.00(+0.00%) |
Jun 26, 2025 | 21.73 | 22.11 | 20.70 | 21.08 | 550,991 | -0.71(-3.26%) |
Jun 25, 2025 | 22.42 | 22.42 | 21.02 | 21.79 | 704,611 | -0.59(-2.64%) |
Jun 24, 2025 | 22.16 | 23.67 | 21.64 | 22.38 | 1,058,812 | +0.28(+1.27%) |
Jun 23, 2025 | 21.91 | 22.89 | 20.91 | 22.10 | 1,710,386 | +0.37(+1.70%) |
Jun 20, 2025 | 22.00 | 22.33 | 21.04 | 21.73 | 750,028 | +0.11(+0.51%) |
Jun 18, 2025 | 21.07 | 21.78 | 20.71 | 21.62 | 639,625 | +0.65(+3.10%) |
Jun 17, 2025 | 20.50 | 21.48 | 20.42 | 20.97 | 630,065 | +0.40(+1.94%) |
Jun 16, 2025 | 21.57 | 21.97 | 20.55 | 20.57 | 601,739 | -1.11(-5.12%) |
Jun 13, 2025 | 21.60 | 22.45 | 21.26 | 21.68 | 669,777 | -0.54(-2.43%) |
Jun 12, 2025 | 22.33 | 22.65 | 21.55 | 22.22 | 714,348 | -0.50(-2.20%) |
Jun 11, 2025 | 21.99 | 24.05 | 21.67 | 22.72 | 1,392,510 | +0.89(+4.08%) |
Jun 10, 2025 | 20.66 | 21.89 | 20.39 | 21.83 | 1,048,320 | +1.32(+6.44%) |
Jun 09, 2025 | 21.56 | 21.69 | 20.27 | 20.51 | 982,059 | -0.62(-2.93%) |
Jun 06, 2025 | 21.63 | 22.22 | 21.00 | 21.13 | 1,227,836 | -0.34(-1.58%) |
Jun 05, 2025 | 22.00 | 22.29 | 21.38 | 21.47 | 528,305 | -0.53(-2.41%) |
Jun 04, 2025 | 22.03 | 22.98 | 21.88 | 22.00 | 707,816 | +0.03(+0.14%) |
Jun 03, 2025 | 21.95 | 22.54 | 21.48 | 21.97 | 805,279 | +0.18(+0.83%) |
Jun 02, 2025 | 21.97 | 22.49 | 21.35 | 21.79 | 1,047,464 | +0.03(+0.14%) |
May 30, 2025 | 22.44 | 22.59 | 21.51 | 21.76 | 731,250 | -0.66(-2.94%) |
May 29, 2025 | 22.24 | 22.87 | 22.11 | 22.42 | 1,651,637 | +0.22(+0.99%) |
May 28, 2025 | 23.89 | 23.89 | 22.09 | 22.20 | 820,641 | -1.66(-6.96%) |
May 27, 2025 | 24.83 | 24.98 | 22.89 | 23.86 | 1,244,705 | -0.69(-2.81%) |
May 23, 2025 | 24.50 | 24.71 | 24.11 | 24.55 | 267,827 | -0.10(-0.41%) |
May 22, 2025 | 24.07 | 25.05 | 23.96 | 24.65 | 559,054 | +0.50(+2.07%) |
May 21, 2025 | 24.62 | 25.22 | 23.81 | 24.15 | 606,849 | -0.52(-2.11%) |
May 20, 2025 | 24.90 | 25.78 | 24.15 | 24.67 | 512,981 | -0.33(-1.32%) |
May 19, 2025 | 25.08 | 25.80 | 24.71 | 25.00 | 372,480 | -0.17(-0.68%) |
May 16, 2025 | 24.05 | 26.25 | 23.69 | 25.17 | 827,127 | +0.74(+3.03%) |
May 15, 2025 | 23.73 | 24.57 | 22.51 | 24.43 | 395,630 | +0.61(+2.58%) |
May 14, 2025 | 24.01 | 24.80 | 21.85 | 23.82 | 1,296,349 | -0.07(-0.31%) |
May 13, 2025 | 25.03 | 25.14 | 23.85 | 23.89 | 840,857 | -0.73(-2.97%) |
May 12, 2025 | 26.38 | 26.90 | 24.30 | 24.62 | 684,404 | -0.95(-3.72%) |
May 09, 2025 | 26.65 | 27.11 | 25.51 | 25.57 | 599,275 | -1.25(-4.66%) |
May 08, 2025 | 26.72 | 27.50 | 25.85 | 26.82 | 609,101 | +0.22(+0.83%) |
May 07, 2025 | 25.52 | 26.65 | 25.06 | 26.60 | 536,185 | +1.27(+5.01%) |
May 06, 2025 | 27.12 | 27.78 | 25.26 | 25.33 | 1,127,538 | -2.22(-8.04%) |
May 05, 2025 | 26.91 | 27.68 | 26.19 | 27.55 | 692,374 | +0.46(+1.68%) |
May 02, 2025 | 27.98 | 28.68 | 27.02 | 27.09 | 763,768 | -0.24(-0.88%) |