Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 23.93 | 24.09 | 23.86 | 24.02 | 1,706,112 | +0.38(+1.61%) |
Jun 27, 2025 | 23.63 | 23.69 | 23.41 | 23.64 | 2,325,060 | +0.41(+1.76%) |
Jun 26, 2025 | 23.01 | 23.37 | 23.01 | 23.23 | 2,468,351 | +0.49(+2.15%) |
Jun 25, 2025 | 22.80 | 22.98 | 22.56 | 22.74 | 3,369,491 | +0.49(+2.23%) |
Jun 24, 2025 | 22.03 | 22.27 | 22.03 | 22.25 | 1,234,631 | +0.50(+2.28%) |
Jun 23, 2025 | 21.65 | 21.75 | 21.54 | 21.75 | 1,414,501 | -0.21(-0.96%) |
Jun 20, 2025 | 22.19 | 22.22 | 21.75 | 21.96 | 3,738,998 | -0.93(-4.06%) |
Jun 18, 2025 | 22.58 | 22.97 | 22.50 | 22.89 | 3,578,442 | +1.32(+6.12%) |
Jun 17, 2025 | 21.34 | 21.70 | 21.25 | 21.57 | 2,613,028 | +0.85(+4.10%) |
Jun 16, 2025 | 20.76 | 20.85 | 20.61 | 20.72 | 1,151,901 | +0.00(+0.00%) |
Jun 13, 2025 | 20.40 | 20.93 | 20.40 | 20.72 | 4,188,192 | +0.23(+1.12%) |
Jun 12, 2025 | 20.60 | 20.60 | 20.33 | 20.49 | 722,084 | +0.32(+1.59%) |
Jun 11, 2025 | 20.20 | 20.26 | 20.11 | 20.17 | 964,783 | -0.72(-3.45%) |
Jun 10, 2025 | 20.94 | 20.94 | 20.72 | 20.89 | 590,434 | -0.06(-0.29%) |
Jun 09, 2025 | 20.87 | 20.98 | 20.80 | 20.95 | 1,119,033 | +0.22(+1.06%) |
Jun 06, 2025 | 20.69 | 20.80 | 20.64 | 20.73 | 1,341,624 | +0.05(+0.24%) |
Jun 05, 2025 | 20.56 | 20.86 | 20.50 | 20.68 | 2,314,900 | -0.30(-1.43%) |
Jun 04, 2025 | 20.75 | 21.33 | 20.75 | 20.98 | 1,483,535 | +0.54(+2.64%) |
Jun 03, 2025 | 20.50 | 20.54 | 20.30 | 20.44 | 1,102,394 | +0.00(+0.00%) |
Jun 02, 2025 | 20.46 | 20.63 | 20.30 | 20.44 | 3,109,271 | +0.00(+0.00%) |
May 30, 2025 | 20.44 | 20.67 | 20.23 | 20.44 | 1,077,998 | -0.58(-2.76%) |
May 29, 2025 | 21.00 | 21.48 | 20.93 | 21.02 | 1,638,160 | +0.13(+0.62%) |
May 28, 2025 | 21.01 | 21.27 | 20.87 | 20.89 | 1,237,801 | -0.12(-0.57%) |
May 27, 2025 | 21.05 | 21.45 | 20.90 | 21.01 | 5,147,417 | +0.51(+2.49%) |
May 23, 2025 | 20.08 | 20.55 | 20.08 | 20.50 | 903,021 | +1.00(+5.13%) |
May 22, 2025 | 19.48 | 19.65 | 19.35 | 19.50 | 442,839 | +0.10(+0.52%) |
May 21, 2025 | 19.69 | 19.75 | 19.36 | 19.40 | 606,326 | -0.50(-2.51%) |
May 20, 2025 | 19.99 | 19.99 | 19.77 | 19.90 | 572,321 | -0.05(-0.25%) |
May 19, 2025 | 19.90 | 20.01 | 19.85 | 19.95 | 2,370,822 | -0.12(-0.60%) |
May 16, 2025 | 19.80 | 20.17 | 19.80 | 20.07 | 992,233 | +0.43(+2.19%) |
May 15, 2025 | 19.52 | 19.75 | 19.41 | 19.64 | 467,625 | -0.10(-0.51%) |
May 14, 2025 | 20.00 | 20.10 | 19.67 | 19.74 | 800,671 | -0.82(-3.99%) |
May 13, 2025 | 20.61 | 20.69 | 20.27 | 20.56 | 880,088 | +0.47(+2.34%) |
May 12, 2025 | 20.25 | 20.28 | 19.83 | 20.09 | 1,108,273 | -0.03(-0.15%) |
May 09, 2025 | 20.47 | 20.47 | 20.10 | 20.12 | 1,823,545 | -0.78(-3.73%) |
May 08, 2025 | 20.50 | 21.55 | 19.15 | 20.90 | 4,106,623 | -0.62(-2.88%) |
May 07, 2025 | 21.49 | 21.64 | 21.35 | 21.52 | 1,007,724 | -0.18(-0.83%) |
May 06, 2025 | 22.08 | 22.08 | 21.55 | 21.70 | 1,212,913 | -0.20(-0.91%) |
May 05, 2025 | 21.49 | 21.90 | 21.49 | 21.90 | 846,545 | +0.21(+0.97%) |
May 02, 2025 | 21.47 | 21.73 | 21.12 | 21.69 | 1,739,067 | +0.79(+3.78%) |