Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 21.23 | 21.27 | 20.93 | 20.99 | 6,100,823 | -0.15(-0.71%) |
Jul 02, 2025 | 21.04 | 21.30 | 20.97 | 21.14 | 7,515,695 | +0.09(+0.43%) |
Jul 01, 2025 | 20.38 | 21.37 | 20.38 | 21.05 | 11,288,142 | +0.58(+2.83%) |
Jun 30, 2025 | 20.37 | 20.52 | 20.26 | 20.47 | 9,555,360 | +0.07(+0.34%) |
Jun 27, 2025 | 20.52 | 20.67 | 20.25 | 20.40 | 11,428,085 | -0.10(-0.49%) |
Jun 26, 2025 | 20.65 | 20.86 | 20.40 | 20.50 | 7,915,942 | +0.05(+0.24%) |
Jun 25, 2025 | 21.18 | 21.18 | 20.45 | 20.45 | 11,487,036 | -1.01(-4.71%) |
Jun 24, 2025 | 21.53 | 21.64 | 21.30 | 21.46 | 9,400,310 | -0.15(-0.69%) |
Jun 23, 2025 | 21.50 | 21.78 | 21.27 | 21.61 | 7,884,651 | +0.12(+0.56%) |
Jun 20, 2025 | 21.49 | 21.65 | 21.32 | 21.49 | 14,392,876 | -0.01(-0.05%) |
Jun 18, 2025 | 21.55 | 21.73 | 21.45 | 21.50 | 5,856,344 | -0.05(-0.23%) |
Jun 17, 2025 | 21.59 | 21.89 | 21.47 | 21.55 | 6,165,685 | -0.05(-0.23%) |
Jun 16, 2025 | 21.62 | 21.69 | 21.18 | 21.60 | 9,917,417 | +0.03(+0.14%) |
Jun 13, 2025 | 22.34 | 22.49 | 21.51 | 21.57 | 10,715,402 | -0.71(-3.19%) |
Jun 12, 2025 | 22.02 | 22.30 | 21.81 | 22.28 | 8,867,122 | -0.09(-0.40%) |
Jun 11, 2025 | 22.50 | 22.55 | 22.20 | 22.37 | 5,945,464 | -0.07(-0.31%) |
Jun 10, 2025 | 22.47 | 22.58 | 22.11 | 22.44 | 8,689,392 | +0.04(+0.18%) |
Jun 09, 2025 | 22.11 | 22.50 | 22.07 | 22.40 | 8,563,940 | +0.01(+0.04%) |
Jun 06, 2025 | 22.34 | 22.47 | 22.16 | 22.39 | 4,738,355 | +0.13(+0.58%) |
Jun 05, 2025 | 22.40 | 22.44 | 22.12 | 22.26 | 4,414,214 | -0.24(-1.07%) |
Jun 04, 2025 | 22.71 | 22.81 | 22.48 | 22.50 | 3,970,489 | -0.18(-0.79%) |
Jun 03, 2025 | 22.63 | 22.77 | 22.30 | 22.68 | 4,836,545 | -0.08(-0.35%) |
Jun 02, 2025 | 22.68 | 22.80 | 22.48 | 22.76 | 5,715,563 | -0.13(-0.57%) |
May 30, 2025 | 22.67 | 22.98 | 22.54 | 22.89 | 8,306,647 | +0.22(+0.97%) |
May 29, 2025 | 22.62 | 22.92 | 22.44 | 22.67 | 6,821,588 | -0.04(-0.18%) |
May 28, 2025 | 22.89 | 23.09 | 22.65 | 22.71 | 5,788,217 | -0.19(-0.83%) |
May 27, 2025 | 22.58 | 22.93 | 22.48 | 22.90 | 6,351,388 | +0.50(+2.23%) |
May 23, 2025 | 22.35 | 22.46 | 22.00 | 22.40 | 6,785,076 | +0.09(+0.40%) |
May 22, 2025 | 22.39 | 22.41 | 21.98 | 22.31 | 9,762,441 | -0.17(-0.76%) |
May 21, 2025 | 23.06 | 23.06 | 22.40 | 22.48 | 7,625,051 | -0.61(-2.64%) |
May 20, 2025 | 23.03 | 23.37 | 22.99 | 23.09 | 6,109,080 | +0.08(+0.35%) |
May 19, 2025 | 22.91 | 23.10 | 22.76 | 23.01 | 6,219,547 | +0.03(+0.13%) |
May 16, 2025 | 22.79 | 22.98 | 22.66 | 22.98 | 7,923,151 | +0.21(+0.92%) |
May 15, 2025 | 22.62 | 22.79 | 22.45 | 22.77 | 5,394,636 | +0.32(+1.43%) |
May 14, 2025 | 22.75 | 22.81 | 22.38 | 22.45 | 6,484,666 | -0.38(-1.66%) |
May 13, 2025 | 23.25 | 23.32 | 22.62 | 22.83 | 7,361,932 | -0.48(-2.06%) |
May 12, 2025 | 23.16 | 23.47 | 22.96 | 23.31 | 8,948,714 | +0.22(+0.95%) |
May 09, 2025 | 23.25 | 23.39 | 23.06 | 23.09 | 7,697,785 | -0.13(-0.56%) |
May 08, 2025 | 22.95 | 23.37 | 22.78 | 23.22 | 8,711,999 | +0.22(+0.96%) |
May 07, 2025 | 23.36 | 23.39 | 22.87 | 23.00 | 10,012,186 | -0.35(-1.50%) |
May 06, 2025 | 23.42 | 23.56 | 23.28 | 23.35 | 4,542,343 | -0.16(-0.68%) |
May 05, 2025 | 23.76 | 23.79 | 23.32 | 23.51 | 5,286,289 | -0.35(-1.47%) |
May 02, 2025 | 24.25 | 24.30 | 23.67 | 23.86 | 5,310,475 | -0.32(-1.32%) |