Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 50.51 | 51.56 | 50.25 | 51.48 | 2,801,209 | +1.17(+2.33%) |
Jul 01, 2025 | 51.00 | 51.17 | 49.57 | 50.31 | 4,247,204 | -0.96(-1.87%) |
Jun 30, 2025 | 51.63 | 51.87 | 50.94 | 51.27 | 1,942,126 | -0.15(-0.29%) |
Jun 27, 2025 | 51.51 | 51.91 | 50.83 | 51.42 | 7,329,041 | +0.04(+0.08%) |
Jun 26, 2025 | 50.28 | 51.46 | 50.10 | 51.38 | 3,945,172 | +1.63(+3.28%) |
Jun 25, 2025 | 51.54 | 51.77 | 49.67 | 49.75 | 3,448,469 | -1.49(-2.91%) |
Jun 24, 2025 | 50.24 | 51.67 | 49.64 | 51.24 | 4,885,113 | +2.13(+4.34%) |
Jun 23, 2025 | 49.61 | 50.16 | 48.12 | 49.11 | 3,719,296 | -0.53(-1.07%) |
Jun 20, 2025 | 50.35 | 50.84 | 49.49 | 49.64 | 8,491,240 | -0.40(-0.80%) |
Jun 18, 2025 | 50.00 | 51.18 | 49.57 | 50.04 | 3,578,568 | +0.16(+0.32%) |
Jun 17, 2025 | 50.38 | 51.20 | 49.32 | 49.88 | 5,047,281 | -0.96(-1.89%) |
Jun 16, 2025 | 48.55 | 51.55 | 48.55 | 50.84 | 7,085,192 | +2.56(+5.30%) |
Jun 13, 2025 | 47.55 | 48.82 | 47.15 | 48.28 | 3,745,330 | -0.11(-0.23%) |
Jun 12, 2025 | 48.71 | 49.54 | 48.25 | 48.39 | 5,106,675 | -1.40(-2.81%) |
Jun 11, 2025 | 45.04 | 49.94 | 44.72 | 49.79 | 11,845,568 | +4.92(+10.97%) |
Jun 10, 2025 | 45.20 | 46.16 | 44.59 | 44.87 | 3,155,178 | -0.27(-0.60%) |
Jun 09, 2025 | 45.33 | 46.30 | 45.08 | 45.14 | 4,856,003 | +0.71(+1.60%) |
Jun 06, 2025 | 43.47 | 44.56 | 43.17 | 44.43 | 4,377,751 | +1.48(+3.45%) |
Jun 05, 2025 | 42.96 | 43.30 | 42.38 | 42.95 | 2,310,890 | +0.06(+0.14%) |
Jun 04, 2025 | 43.20 | 43.76 | 42.76 | 42.89 | 2,938,937 | -0.50(-1.15%) |
Jun 03, 2025 | 42.49 | 43.69 | 42.09 | 43.39 | 5,073,690 | +2.24(+5.44%) |
Jun 02, 2025 | 41.57 | 41.58 | 40.41 | 41.15 | 3,078,819 | -0.43(-1.03%) |
May 30, 2025 | 41.96 | 42.24 | 41.07 | 41.58 | 2,566,232 | -0.58(-1.38%) |
May 29, 2025 | 42.80 | 43.08 | 41.19 | 42.16 | 4,647,119 | -0.28(-0.66%) |
May 28, 2025 | 43.55 | 43.74 | 42.08 | 42.44 | 5,085,135 | -1.10(-2.53%) |
May 27, 2025 | 42.25 | 43.86 | 41.42 | 43.54 | 9,137,065 | +2.50(+6.09%) |
May 23, 2025 | 37.66 | 41.33 | 37.66 | 41.04 | 8,254,015 | +3.46(+9.21%) |
May 22, 2025 | 37.62 | 38.19 | 37.48 | 37.58 | 2,556,337 | -0.30(-0.79%) |
May 21, 2025 | 37.95 | 38.16 | 37.34 | 37.88 | 2,530,820 | -0.47(-1.23%) |
May 20, 2025 | 38.12 | 38.83 | 37.93 | 38.35 | 2,533,364 | +0.45(+1.19%) |
May 19, 2025 | 37.74 | 38.37 | 37.49 | 37.90 | 1,570,631 | -0.58(-1.51%) |
May 16, 2025 | 38.74 | 38.75 | 37.94 | 38.48 | 2,259,711 | -0.05(-0.13%) |
May 15, 2025 | 38.17 | 38.67 | 37.96 | 38.53 | 2,405,707 | -0.19(-0.49%) |
May 14, 2025 | 38.76 | 39.00 | 38.17 | 38.72 | 2,405,884 | -0.05(-0.13%) |
May 13, 2025 | 37.69 | 39.31 | 37.68 | 38.77 | 3,564,364 | +1.24(+3.30%) |
May 12, 2025 | 37.60 | 37.88 | 37.04 | 37.53 | 3,177,300 | +1.67(+4.66%) |
May 09, 2025 | 35.82 | 35.91 | 35.14 | 35.86 | 2,521,323 | +0.25(+0.70%) |
May 08, 2025 | 35.43 | 36.12 | 35.10 | 35.61 | 2,023,418 | +0.80(+2.30%) |
May 07, 2025 | 35.08 | 35.28 | 34.45 | 34.81 | 2,538,494 | -0.30(-0.85%) |
May 06, 2025 | 34.34 | 35.34 | 34.28 | 35.11 | 2,829,262 | +0.69(+2.00%) |
May 05, 2025 | 35.59 | 35.69 | 34.40 | 34.42 | 3,128,639 | -1.35(-3.77%) |
May 02, 2025 | 37.54 | 37.55 | 34.69 | 35.77 | 5,569,509 | -0.01(-0.03%) |