Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 46.24 | 46.35 | 45.91 | 46.00 | 2,097,225 | -0.18(-0.39%) |
Jul 07, 2025 | 46.47 | 46.57 | 46.09 | 46.18 | 3,482,341 | -0.49(-1.05%) |
Jul 03, 2025 | 46.44 | 46.69 | 46.35 | 46.67 | 1,757,573 | +0.34(+0.73%) |
Jul 02, 2025 | 46.16 | 46.34 | 45.92 | 46.33 | 2,990,064 | +0.14(+0.30%) |
Jul 01, 2025 | 46.17 | 46.29 | 45.98 | 46.19 | 3,431,883 | -0.01(-0.02%) |
Jun 30, 2025 | 45.77 | 46.21 | 45.67 | 46.20 | 2,929,865 | +0.62(+1.36%) |
Jun 27, 2025 | 45.87 | 45.98 | 45.33 | 45.58 | 7,997,555 | -0.34(-0.74%) |
Jun 26, 2025 | 45.65 | 45.92 | 45.51 | 45.92 | 1,702,320 | +0.60(+1.32%) |
Jun 25, 2025 | 45.49 | 45.51 | 45.22 | 45.32 | 1,882,903 | -0.30(-0.66%) |
Jun 24, 2025 | 45.47 | 45.72 | 45.33 | 45.62 | 3,195,904 | +0.29(+0.64%) |
Jun 23, 2025 | 44.95 | 45.42 | 44.95 | 45.33 | 1,983,879 | +0.23(+0.51%) |
Jun 20, 2025 | 45.49 | 45.49 | 45.06 | 45.10 | 1,968,031 | -0.22(-0.49%) |
Jun 18, 2025 | 45.63 | 45.63 | 45.29 | 45.32 | 1,473,514 | -0.13(-0.29%) |
Jun 17, 2025 | 45.74 | 45.80 | 45.36 | 45.45 | 1,638,567 | -0.31(-0.68%) |
Jun 16, 2025 | 45.91 | 46.09 | 45.73 | 45.76 | 2,145,839 | +0.19(+0.41%) |
Jun 13, 2025 | 45.57 | 45.80 | 45.41 | 45.57 | 3,527,226 | -0.12(-0.26%) |
Jun 12, 2025 | 45.50 | 45.71 | 45.42 | 45.69 | 2,126,572 | +0.34(+0.74%) |
Jun 11, 2025 | 45.27 | 45.51 | 45.20 | 45.36 | 2,021,454 | +0.23(+0.51%) |
Jun 10, 2025 | 45.08 | 45.21 | 44.97 | 45.13 | 1,037,614 | +0.13(+0.29%) |
Jun 09, 2025 | 45.15 | 45.20 | 44.88 | 45.00 | 1,663,018 | -0.09(-0.20%) |
Jun 06, 2025 | 45.11 | 45.31 | 45.03 | 45.09 | 2,083,623 | +0.07(+0.15%) |
Jun 05, 2025 | 45.15 | 45.22 | 44.95 | 45.02 | 2,080,654 | +0.07(+0.15%) |
Jun 04, 2025 | 45.13 | 45.19 | 44.92 | 44.95 | 1,639,151 | -0.09(-0.20%) |
Jun 03, 2025 | 45.03 | 45.10 | 44.82 | 45.04 | 2,568,118 | -0.05(-0.11%) |
Jun 02, 2025 | 44.73 | 45.12 | 44.66 | 45.09 | 2,756,786 | +0.43(+0.96%) |
May 30, 2025 | 44.47 | 44.72 | 44.30 | 44.66 | 1,727,524 | +0.18(+0.40%) |
May 29, 2025 | 44.86 | 44.89 | 44.32 | 44.48 | 1,925,548 | +0.02(+0.04%) |
May 28, 2025 | 44.34 | 44.65 | 44.34 | 44.46 | 1,163,756 | -0.06(-0.13%) |
May 27, 2025 | 44.38 | 44.74 | 44.38 | 44.52 | 4,626,407 | +0.38(+0.86%) |
May 23, 2025 | 43.67 | 44.29 | 43.61 | 44.14 | 1,714,817 | +0.44(+1.00%) |
May 22, 2025 | 43.61 | 43.90 | 43.50 | 43.71 | 1,289,384 | +0.06(+0.14%) |
May 21, 2025 | 43.71 | 44.00 | 43.63 | 43.65 | 3,575,536 | -0.25(-0.57%) |
May 20, 2025 | 43.72 | 43.96 | 43.72 | 43.90 | 2,263,298 | +0.14(+0.32%) |
May 19, 2025 | 43.36 | 43.88 | 43.36 | 43.76 | 2,546,702 | +0.16(+0.36%) |
May 16, 2025 | 43.49 | 43.65 | 43.43 | 43.60 | 989,760 | +0.06(+0.14%) |
May 15, 2025 | 43.19 | 43.58 | 43.16 | 43.54 | 1,068,386 | +0.39(+0.90%) |
May 14, 2025 | 43.13 | 43.19 | 42.93 | 43.15 | 3,684,063 | +0.04(+0.09%) |
May 13, 2025 | 42.85 | 43.20 | 42.85 | 43.11 | 1,571,094 | +0.32(+0.74%) |
May 12, 2025 | 43.04 | 43.10 | 42.63 | 42.79 | 1,606,943 | +0.23(+0.54%) |
May 09, 2025 | 42.72 | 42.77 | 42.39 | 42.56 | 1,043,933 | +0.04(+0.09%) |
May 08, 2025 | 42.60 | 42.71 | 42.41 | 42.52 | 1,109,219 | -0.08(-0.19%) |
May 07, 2025 | 42.49 | 42.79 | 42.42 | 42.60 | 1,955,036 | +0.12(+0.28%) |
May 06, 2025 | 42.39 | 42.57 | 42.29 | 42.48 | 1,518,106 | +0.11(+0.26%) |
May 05, 2025 | 42.43 | 42.62 | 42.32 | 42.38 | 2,311,588 | -0.18(-0.42%) |
May 02, 2025 | 42.43 | 42.59 | 42.33 | 42.55 | 2,237,971 | +0.53(+1.25%) |