Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 19.30 | 19.37 | 19.08 | 19.33 | 838,080 | +0.10(+0.52%) |
Jul 02, 2025 | 19.68 | 19.71 | 19.23 | 19.23 | 1,833,238 | -0.87(-4.33%) |
Jul 01, 2025 | 19.88 | 20.11 | 19.76 | 20.10 | 1,021,428 | +0.40(+2.03%) |
Jun 30, 2025 | 19.66 | 19.88 | 19.64 | 19.70 | 882,474 | -0.11(-0.56%) |
Jun 27, 2025 | 19.85 | 19.90 | 19.66 | 19.81 | 1,106,204 | +0.14(+0.71%) |
Jun 26, 2025 | 19.75 | 19.85 | 19.64 | 19.67 | 593,375 | +0.04(+0.20%) |
Jun 25, 2025 | 19.59 | 19.81 | 19.54 | 19.63 | 908,271 | -0.38(-1.90%) |
Jun 24, 2025 | 20.12 | 20.20 | 19.89 | 20.01 | 1,124,086 | -0.47(-2.29%) |
Jun 23, 2025 | 20.90 | 21.22 | 20.48 | 20.48 | 1,636,613 | +0.01(+0.05%) |
Jun 20, 2025 | 19.96 | 20.67 | 19.93 | 20.47 | 1,069,705 | +0.11(+0.54%) |
Jun 18, 2025 | 20.36 | 20.44 | 20.07 | 20.36 | 852,149 | +0.18(+0.89%) |
Jun 17, 2025 | 20.02 | 20.45 | 20.00 | 20.18 | 1,183,535 | +0.74(+3.81%) |
Jun 16, 2025 | 19.85 | 19.89 | 19.42 | 19.44 | 788,242 | -0.69(-3.43%) |
Jun 13, 2025 | 20.17 | 20.33 | 19.96 | 20.13 | 1,141,935 | +0.32(+1.62%) |
Jun 12, 2025 | 19.83 | 19.88 | 19.53 | 19.81 | 1,087,806 | +0.36(+1.85%) |
Jun 11, 2025 | 19.28 | 19.52 | 19.16 | 19.45 | 1,973,846 | +0.11(+0.57%) |
Jun 10, 2025 | 19.29 | 19.54 | 19.18 | 19.34 | 1,311,104 | -0.15(-0.77%) |
Jun 09, 2025 | 19.68 | 19.79 | 19.44 | 19.49 | 1,400,222 | -0.84(-4.13%) |
Jun 06, 2025 | 20.36 | 20.39 | 20.07 | 20.33 | 1,029,083 | -0.47(-2.26%) |
Jun 05, 2025 | 20.03 | 20.86 | 20.03 | 20.80 | 2,321,725 | +0.61(+3.02%) |
Jun 04, 2025 | 20.19 | 20.36 | 20.07 | 20.19 | 1,168,613 | +0.26(+1.30%) |
Jun 03, 2025 | 20.11 | 20.18 | 19.82 | 19.93 | 648,682 | -0.35(-1.73%) |
Jun 02, 2025 | 20.40 | 20.47 | 20.23 | 20.28 | 1,047,121 | +0.03(+0.14%) |
May 30, 2025 | 20.04 | 20.44 | 19.98 | 20.25 | 1,264,112 | +0.24(+1.20%) |
May 29, 2025 | 19.54 | 20.07 | 19.51 | 20.01 | 1,187,482 | +0.24(+1.21%) |
May 28, 2025 | 19.47 | 19.80 | 19.41 | 19.77 | 962,077 | +0.54(+2.80%) |
May 27, 2025 | 19.12 | 19.46 | 19.09 | 19.23 | 1,111,438 | -0.20(-1.03%) |
May 23, 2025 | 19.43 | 19.57 | 19.22 | 19.43 | 2,647,550 | +0.42(+2.21%) |
May 22, 2025 | 18.97 | 19.14 | 18.87 | 19.01 | 2,869,507 | -0.46(-2.36%) |
May 21, 2025 | 19.87 | 19.93 | 19.24 | 19.47 | 2,298,756 | -0.29(-1.47%) |
May 20, 2025 | 20.21 | 20.31 | 19.70 | 19.76 | 793,855 | -0.27(-1.35%) |
May 19, 2025 | 20.62 | 20.65 | 20.02 | 20.03 | 753,423 | -0.29(-1.43%) |
May 16, 2025 | 20.42 | 20.45 | 20.20 | 20.32 | 574,582 | -0.15(-0.73%) |
May 15, 2025 | 20.60 | 20.84 | 20.28 | 20.47 | 722,508 | +0.03(+0.15%) |
May 14, 2025 | 20.29 | 20.59 | 20.24 | 20.44 | 652,540 | +0.30(+1.49%) |
May 13, 2025 | 20.37 | 20.55 | 20.11 | 20.14 | 742,979 | -0.67(-3.21%) |
May 12, 2025 | 20.30 | 21.00 | 20.23 | 20.81 | 1,294,111 | +0.33(+1.61%) |
May 09, 2025 | 20.54 | 20.66 | 20.35 | 20.48 | 1,108,222 | -0.39(-1.87%) |
May 08, 2025 | 21.29 | 21.37 | 20.77 | 20.87 | 1,894,195 | -1.14(-5.17%) |
May 07, 2025 | 21.88 | 22.12 | 21.71 | 22.01 | 1,048,616 | -0.27(-1.21%) |
May 06, 2025 | 22.64 | 22.72 | 22.27 | 22.28 | 791,353 | -0.18(-0.80%) |
May 05, 2025 | 22.50 | 22.64 | 22.34 | 22.46 | 850,659 | +0.59(+2.69%) |
May 02, 2025 | 21.81 | 21.89 | 21.61 | 21.87 | 1,194,202 | -0.04(-0.18%) |