Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 52.95 | 54.07 | 52.95 | 53.93 | 320,479 | +1.02(+1.93%) |
Jul 02, 2025 | 51.96 | 52.96 | 51.96 | 52.91 | 555,630 | +0.49(+0.93%) |
Jul 01, 2025 | 52.81 | 53.20 | 51.33 | 52.42 | 1,004,288 | -0.77(-1.45%) |
Jun 30, 2025 | 51.65 | 53.66 | 51.60 | 53.19 | 1,065,937 | +1.89(+3.68%) |
Jun 27, 2025 | 50.06 | 51.41 | 49.94 | 51.30 | 1,297,115 | +1.21(+2.42%) |
Jun 26, 2025 | 49.59 | 50.10 | 49.43 | 50.09 | 390,027 | +0.66(+1.34%) |
Jun 25, 2025 | 49.64 | 49.86 | 49.34 | 49.43 | 328,522 | -0.14(-0.28%) |
Jun 24, 2025 | 48.84 | 49.63 | 48.38 | 49.57 | 646,302 | +1.15(+2.38%) |
Jun 23, 2025 | 47.32 | 48.42 | 47.27 | 48.42 | 375,182 | +0.92(+1.94%) |
Jun 20, 2025 | 47.43 | 47.65 | 46.98 | 47.50 | 1,006,588 | +0.37(+0.79%) |
Jun 18, 2025 | 47.04 | 47.50 | 46.68 | 47.13 | 463,787 | +0.31(+0.66%) |
Jun 17, 2025 | 47.50 | 47.60 | 46.14 | 46.82 | 750,601 | -0.90(-1.89%) |
Jun 16, 2025 | 47.50 | 47.98 | 47.37 | 47.72 | 435,076 | +0.48(+1.02%) |
Jun 13, 2025 | 47.51 | 47.99 | 47.05 | 47.24 | 378,057 | -0.96(-1.99%) |
Jun 12, 2025 | 48.11 | 48.88 | 47.59 | 48.20 | 448,712 | +0.32(+0.67%) |
Jun 11, 2025 | 48.16 | 48.59 | 47.66 | 47.88 | 475,876 | +0.00(+0.00%) |
Jun 10, 2025 | 48.33 | 48.38 | 47.59 | 47.88 | 430,261 | -0.34(-0.71%) |
Jun 09, 2025 | 48.17 | 48.61 | 47.70 | 48.22 | 497,019 | +0.15(+0.31%) |
Jun 06, 2025 | 48.00 | 48.30 | 47.38 | 48.07 | 510,498 | +0.54(+1.14%) |
Jun 05, 2025 | 47.39 | 48.29 | 46.88 | 47.53 | 727,429 | +0.26(+0.55%) |
Jun 04, 2025 | 47.29 | 47.70 | 47.21 | 47.27 | 351,838 | -0.01(-0.02%) |
Jun 03, 2025 | 47.29 | 47.61 | 47.00 | 47.28 | 400,003 | +0.01(+0.02%) |
Jun 02, 2025 | 46.25 | 47.31 | 46.02 | 47.27 | 636,232 | +1.03(+2.23%) |
May 30, 2025 | 46.52 | 46.67 | 45.74 | 46.24 | 465,209 | -0.50(-1.07%) |
May 29, 2025 | 47.50 | 47.50 | 46.51 | 46.74 | 483,330 | -0.32(-0.68%) |
May 28, 2025 | 47.47 | 47.73 | 46.97 | 47.06 | 418,114 | -0.28(-0.59%) |
May 27, 2025 | 47.16 | 47.58 | 46.94 | 47.34 | 733,375 | +0.60(+1.28%) |
May 23, 2025 | 46.03 | 46.84 | 46.03 | 46.74 | 497,170 | -0.05(-0.11%) |
May 22, 2025 | 46.84 | 47.34 | 46.63 | 46.79 | 851,503 | -0.23(-0.49%) |
May 21, 2025 | 46.17 | 47.30 | 46.17 | 47.02 | 864,689 | +0.18(+0.38%) |
May 20, 2025 | 45.99 | 47.06 | 45.85 | 46.84 | 1,480,204 | +0.66(+1.43%) |
May 19, 2025 | 44.92 | 46.20 | 44.41 | 46.18 | 547,963 | +0.75(+1.65%) |
May 16, 2025 | 45.39 | 45.62 | 45.01 | 45.43 | 732,499 | +0.18(+0.40%) |
May 15, 2025 | 44.66 | 45.30 | 44.55 | 45.25 | 577,866 | +0.39(+0.87%) |
May 14, 2025 | 44.90 | 45.38 | 44.74 | 44.86 | 519,930 | -0.04(-0.09%) |
May 13, 2025 | 44.29 | 45.20 | 44.00 | 44.90 | 542,270 | +0.71(+1.61%) |
May 12, 2025 | 44.83 | 44.98 | 43.37 | 44.19 | 712,673 | +1.01(+2.34%) |
May 09, 2025 | 42.95 | 43.54 | 42.35 | 43.18 | 638,980 | +0.53(+1.24%) |
May 08, 2025 | 42.50 | 42.85 | 41.92 | 42.65 | 611,991 | +0.52(+1.23%) |
May 07, 2025 | 41.98 | 42.27 | 41.42 | 42.13 | 853,385 | +0.25(+0.60%) |
May 06, 2025 | 41.21 | 41.96 | 41.08 | 41.88 | 1,120,666 | -0.11(-0.26%) |
May 05, 2025 | 41.61 | 42.22 | 41.58 | 41.99 | 703,200 | -0.01(-0.02%) |
May 02, 2025 | 41.73 | 42.11 | 41.43 | 42.00 | 808,821 | +0.69(+1.67%) |