Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 16.46 | 16.47 | 16.17 | 16.23 | 14,010,227 | -0.38(-2.29%) |
Jul 02, 2025 | 16.86 | 16.91 | 16.62 | 16.61 | 16,744,292 | -0.22(-1.31%) |
Jul 01, 2025 | 16.92 | 17.00 | 16.73 | 16.83 | 19,753,464 | +0.03(+0.18%) |
Jun 30, 2025 | 16.84 | 17.03 | 16.68 | 16.80 | 18,110,466 | -0.25(-1.47%) |
Jun 27, 2025 | 17.19 | 17.37 | 16.91 | 17.05 | 21,632,244 | -0.21(-1.22%) |
Jun 26, 2025 | 17.52 | 17.53 | 17.22 | 17.26 | 19,957,838 | -0.42(-2.38%) |
Jun 25, 2025 | 17.60 | 17.81 | 17.55 | 17.68 | 17,607,752 | -0.02(-0.12%) |
Jun 24, 2025 | 17.92 | 18.00 | 17.60 | 17.70 | 23,513,466 | -0.58(-3.19%) |
Jun 23, 2025 | 18.79 | 19.08 | 18.26 | 18.29 | 25,897,270 | -0.57(-3.04%) |
Jun 20, 2025 | 18.44 | 18.98 | 18.36 | 18.86 | 15,921,882 | +0.17(+0.90%) |
Jun 18, 2025 | 18.59 | 18.78 | 18.34 | 18.69 | 15,866,675 | +0.03(+0.16%) |
Jun 17, 2025 | 18.42 | 18.73 | 18.28 | 18.66 | 14,150,381 | +0.48(+2.67%) |
Jun 16, 2025 | 18.40 | 18.41 | 18.02 | 18.18 | 13,454,039 | -0.54(-2.91%) |
Jun 13, 2025 | 18.58 | 18.84 | 18.28 | 18.72 | 21,948,412 | +0.63(+3.50%) |
Jun 12, 2025 | 18.42 | 18.47 | 18.08 | 18.09 | 17,846,164 | -0.20(-1.08%) |
Jun 11, 2025 | 18.03 | 18.47 | 17.95 | 18.29 | 14,977,587 | +0.16(+0.87%) |
Jun 10, 2025 | 18.38 | 18.48 | 18.09 | 18.13 | 13,432,995 | -0.32(-1.72%) |
Jun 09, 2025 | 18.42 | 18.54 | 18.29 | 18.44 | 10,040,154 | -0.03(-0.16%) |
Jun 06, 2025 | 18.53 | 18.69 | 18.32 | 18.47 | 15,935,600 | -0.56(-2.96%) |
Jun 05, 2025 | 18.59 | 19.22 | 18.47 | 19.04 | 15,096,337 | +0.28(+1.48%) |
Jun 04, 2025 | 18.65 | 18.79 | 18.56 | 18.76 | 10,672,635 | +0.04(+0.21%) |
Jun 03, 2025 | 19.09 | 19.13 | 18.63 | 18.72 | 13,723,021 | -0.33(-1.71%) |
Jun 02, 2025 | 19.53 | 19.79 | 19.04 | 19.05 | 15,696,347 | -0.33(-1.69%) |
May 30, 2025 | 19.41 | 19.96 | 19.20 | 19.37 | 16,518,273 | +0.10(+0.51%) |
May 29, 2025 | 18.96 | 19.66 | 18.96 | 19.28 | 12,556,284 | -0.22(-1.12%) |
May 28, 2025 | 19.12 | 19.55 | 19.01 | 19.49 | 13,458,412 | +0.33(+1.70%) |
May 27, 2025 | 19.68 | 19.87 | 19.14 | 19.17 | 12,267,284 | -1.24(-6.06%) |
May 23, 2025 | 20.74 | 20.78 | 20.15 | 20.40 | 16,581,818 | +0.43(+2.13%) |
May 22, 2025 | 20.02 | 20.14 | 19.60 | 19.98 | 13,639,796 | +0.01(+0.05%) |
May 21, 2025 | 19.44 | 20.08 | 19.04 | 19.97 | 17,328,058 | +0.96(+5.05%) |
May 20, 2025 | 18.99 | 19.31 | 18.89 | 19.01 | 11,840,595 | +0.22(+1.16%) |
May 19, 2025 | 19.44 | 19.45 | 18.74 | 18.79 | 19,621,556 | -0.06(-0.32%) |
May 16, 2025 | 19.15 | 19.34 | 18.84 | 18.85 | 18,279,772 | -0.36(-1.85%) |
May 15, 2025 | 19.68 | 19.74 | 19.16 | 19.21 | 17,551,640 | -0.27(-1.37%) |
May 14, 2025 | 19.44 | 19.68 | 19.33 | 19.47 | 14,725,870 | -0.08(-0.40%) |
May 13, 2025 | 19.89 | 19.95 | 19.31 | 19.55 | 16,526,312 | -0.39(-1.94%) |
May 12, 2025 | 20.10 | 20.63 | 19.93 | 19.94 | 19,800,706 | -2.18(-9.84%) |
May 09, 2025 | 21.86 | 22.28 | 21.74 | 22.12 | 10,116,113 | +0.10(+0.45%) |
May 08, 2025 | 21.97 | 22.40 | 21.36 | 22.02 | 16,636,760 | -0.43(-1.90%) |
May 07, 2025 | 22.56 | 23.08 | 22.13 | 22.44 | 15,685,131 | -0.26(-1.13%) |
May 06, 2025 | 22.83 | 22.95 | 22.19 | 22.70 | 12,084,567 | +0.54(+2.46%) |
May 05, 2025 | 22.26 | 22.37 | 21.80 | 22.15 | 11,830,905 | +0.38(+1.73%) |
May 02, 2025 | 22.04 | 22.31 | 21.58 | 21.78 | 18,313,850 | -0.99(-4.35%) |