Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 23.30 | 23.52 | 23.11 | 23.49 | 51,332,760 | +0.20(+0.86%) |
Jul 31, 2025 | 23.60 | 23.84 | 23.14 | 23.29 | 62,751,144 | -0.52(-2.18%) |
Jul 30, 2025 | 24.32 | 24.39 | 23.80 | 23.81 | 35,621,924 | -0.49(-2.02%) |
Jul 29, 2025 | 24.31 | 24.33 | 23.93 | 24.30 | 38,497,628 | -0.01(-0.04%) |
Jul 28, 2025 | 24.67 | 24.73 | 24.23 | 24.31 | 31,085,000 | -0.48(-1.94%) |
Jul 25, 2025 | 24.97 | 24.97 | 24.62 | 24.79 | 35,643,584 | -0.13(-0.52%) |
Jul 24, 2025 | 24.96 | 25.11 | 24.83 | 24.92 | 26,104,882 | -0.01(-0.04%) |
Jul 23, 2025 | 24.95 | 25.10 | 24.82 | 24.93 | 42,778,708 | +0.22(+0.87%) |
Jul 22, 2025 | 23.96 | 24.71 | 23.93 | 24.71 | 48,904,212 | +0.87(+3.63%) |
Jul 21, 2025 | 24.17 | 24.23 | 23.84 | 23.85 | 34,238,520 | -0.21(-0.86%) |
Jul 18, 2025 | 24.29 | 24.36 | 23.98 | 24.05 | 36,936,048 | -0.11(-0.45%) |
Jul 17, 2025 | 24.07 | 24.36 | 24.04 | 24.16 | 48,196,568 | -0.03(-0.12%) |
Jul 16, 2025 | 24.25 | 24.54 | 24.11 | 24.19 | 44,955,920 | +0.00(+0.00%) |
Jul 15, 2025 | 24.90 | 25.01 | 24.11 | 24.19 | 55,380,912 | -0.73(-2.92%) |
Jul 14, 2025 | 25.15 | 25.20 | 24.91 | 24.92 | 26,361,938 | -0.29(-1.17%) |
Jul 11, 2025 | 25.21 | 25.28 | 24.99 | 25.21 | 35,720,340 | -0.13(-0.50%) |
Jul 10, 2025 | 25.15 | 25.61 | 25.10 | 25.34 | 40,170,068 | +0.22(+0.86%) |
Jul 09, 2025 | 25.25 | 25.40 | 24.91 | 25.13 | 39,034,056 | -0.06(-0.23%) |
Jul 08, 2025 | 24.81 | 25.52 | 24.78 | 25.19 | 52,152,120 | +0.37(+1.51%) |
Jul 07, 2025 | 24.93 | 25.10 | 24.71 | 24.81 | 35,506,020 | -0.14(-0.55%) |
Jul 03, 2025 | 24.92 | 25.09 | 24.79 | 24.95 | 27,572,332 | +0.06(+0.24%) |
Jul 02, 2025 | 24.70 | 24.93 | 24.60 | 24.89 | 37,393,920 | +0.28(+1.12%) |
Jul 01, 2025 | 23.86 | 24.92 | 23.85 | 24.62 | 60,276,824 | +0.79(+3.30%) |
Jun 30, 2025 | 23.80 | 23.97 | 23.71 | 23.83 | 45,500,520 | +0.05(+0.21%) |
Jun 27, 2025 | 23.94 | 24.01 | 23.67 | 23.78 | 40,210,888 | -0.05(-0.21%) |
Jun 26, 2025 | 23.90 | 24.02 | 23.75 | 23.83 | 32,378,058 | -0.02(-0.08%) |
Jun 25, 2025 | 23.80 | 23.96 | 23.66 | 23.85 | 26,037,978 | -0.05(-0.21%) |
Jun 24, 2025 | 23.73 | 23.99 | 23.70 | 23.90 | 34,992,556 | +0.28(+1.16%) |
Jun 23, 2025 | 23.47 | 23.68 | 23.36 | 23.62 | 32,494,590 | +0.06(+0.25%) |
Jun 20, 2025 | 23.59 | 23.68 | 23.37 | 23.56 | 64,186,972 | +0.09(+0.38%) |
Jun 18, 2025 | 23.55 | 23.67 | 23.37 | 23.47 | 37,716,008 | -0.12(-0.50%) |
Jun 17, 2025 | 23.86 | 23.91 | 23.50 | 23.59 | 41,159,192 | -0.39(-1.64%) |
Jun 16, 2025 | 24.08 | 24.17 | 23.87 | 23.99 | 35,702,464 | -0.14(-0.57%) |
Jun 13, 2025 | 24.36 | 24.53 | 24.05 | 24.12 | 47,168,656 | -0.30(-1.21%) |
Jun 12, 2025 | 24.11 | 24.46 | 24.11 | 24.42 | 43,228,936 | +0.35(+1.47%) |
Jun 11, 2025 | 23.92 | 24.27 | 23.91 | 24.06 | 39,218,304 | +0.18(+0.74%) |
Jun 10, 2025 | 23.56 | 24.01 | 23.55 | 23.89 | 41,129,224 | +0.32(+1.38%) |
Jun 09, 2025 | 23.04 | 23.73 | 23.02 | 23.56 | 43,273,304 | +0.61(+2.66%) |
Jun 06, 2025 | 22.88 | 23.18 | 22.85 | 22.95 | 30,954,046 | +0.23(+0.99%) |
Jun 05, 2025 | 23.04 | 23.04 | 22.69 | 22.73 | 33,763,388 | -0.27(-1.15%) |
Jun 04, 2025 | 23.01 | 23.14 | 22.95 | 22.99 | 24,914,842 | +0.04(+0.17%) |
Jun 03, 2025 | 22.98 | 23.14 | 22.67 | 22.95 | 38,516,804 | -0.11(-0.47%) |