Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 52.03 | 52.77 | 51.96 | 52.68 | 9,459,308 | +0.65(+1.25%) |
Jul 01, 2025 | 48.82 | 52.12 | 48.80 | 52.03 | 13,737,729 | +2.82(+5.73%) |
Jun 30, 2025 | 49.58 | 49.62 | 48.93 | 49.21 | 9,634,864 | -0.47(-0.95%) |
Jun 27, 2025 | 49.32 | 50.14 | 49.08 | 49.68 | 10,695,844 | +0.52(+1.06%) |
Jun 26, 2025 | 48.04 | 49.19 | 47.72 | 49.16 | 10,385,566 | +1.03(+2.14%) |
Jun 25, 2025 | 49.02 | 49.10 | 47.82 | 48.13 | 6,906,588 | -0.87(-1.78%) |
Jun 24, 2025 | 48.96 | 49.37 | 48.85 | 49.00 | 12,549,658 | +0.48(+0.99%) |
Jun 23, 2025 | 47.96 | 48.58 | 47.63 | 48.52 | 10,623,980 | +0.32(+0.66%) |
Jun 20, 2025 | 48.42 | 48.73 | 47.78 | 48.20 | 22,249,856 | +0.11(+0.23%) |
Jun 18, 2025 | 48.30 | 48.70 | 47.94 | 48.09 | 8,418,103 | -0.19(-0.39%) |
Jun 17, 2025 | 48.87 | 49.25 | 48.25 | 48.28 | 9,160,571 | -0.99(-2.01%) |
Jun 16, 2025 | 49.25 | 49.47 | 48.65 | 49.27 | 5,884,095 | +0.62(+1.27%) |
Jun 13, 2025 | 48.62 | 49.18 | 48.41 | 48.65 | 8,701,861 | -0.61(-1.24%) |
Jun 12, 2025 | 49.46 | 49.54 | 48.60 | 49.26 | 6,601,576 | -0.61(-1.22%) |
Jun 11, 2025 | 49.33 | 50.40 | 49.27 | 49.87 | 10,604,445 | +0.94(+1.92%) |
Jun 10, 2025 | 48.09 | 49.33 | 47.84 | 48.93 | 7,940,427 | +1.00(+2.09%) |
Jun 09, 2025 | 47.87 | 48.57 | 47.73 | 47.93 | 6,467,344 | +0.46(+0.97%) |
Jun 06, 2025 | 47.64 | 47.84 | 47.20 | 47.47 | 7,949,471 | +0.37(+0.79%) |
Jun 05, 2025 | 47.36 | 47.70 | 46.67 | 47.10 | 10,128,369 | -0.42(-0.88%) |
Jun 04, 2025 | 48.90 | 48.94 | 47.45 | 47.52 | 9,919,233 | -1.39(-2.83%) |
Jun 03, 2025 | 47.40 | 48.98 | 47.13 | 48.90 | 12,436,066 | +1.37(+2.87%) |
Jun 02, 2025 | 48.94 | 49.03 | 46.89 | 47.54 | 13,060,203 | -1.91(-3.87%) |
May 30, 2025 | 48.31 | 49.78 | 48.14 | 49.45 | 17,779,218 | +1.02(+2.10%) |
May 29, 2025 | 48.30 | 48.47 | 47.81 | 48.44 | 8,427,277 | +0.46(+0.96%) |
May 28, 2025 | 48.93 | 48.93 | 47.86 | 47.98 | 8,422,194 | -0.96(-1.96%) |
May 27, 2025 | 49.01 | 49.30 | 48.35 | 48.93 | 8,965,153 | +0.40(+0.82%) |
May 23, 2025 | 48.22 | 49.01 | 48.16 | 48.54 | 5,630,186 | -0.59(-1.20%) |
May 22, 2025 | 49.19 | 49.52 | 48.74 | 49.12 | 6,398,197 | -0.09(-0.18%) |
May 21, 2025 | 49.72 | 50.38 | 49.13 | 49.21 | 7,539,176 | -0.84(-1.67%) |
May 20, 2025 | 50.10 | 50.39 | 49.74 | 50.05 | 6,585,811 | +0.18(+0.36%) |
May 19, 2025 | 49.55 | 50.19 | 49.02 | 49.87 | 9,436,257 | -0.34(-0.67%) |
May 16, 2025 | 49.95 | 50.23 | 49.69 | 50.21 | 6,119,204 | +0.25(+0.50%) |
May 15, 2025 | 49.63 | 50.08 | 49.42 | 49.96 | 7,309,825 | -0.19(-0.38%) |
May 14, 2025 | 50.20 | 50.65 | 49.93 | 50.15 | 8,977,085 | -0.15(-0.30%) |
May 13, 2025 | 49.40 | 50.45 | 49.24 | 50.30 | 10,460,488 | +0.85(+1.71%) |
May 12, 2025 | 49.58 | 49.98 | 48.71 | 49.45 | 13,202,175 | +2.10(+4.44%) |
May 09, 2025 | 47.41 | 47.81 | 47.10 | 47.35 | 8,610,260 | +0.15(+0.32%) |
May 08, 2025 | 45.95 | 47.56 | 45.94 | 47.20 | 14,544,599 | +1.87(+4.13%) |
May 07, 2025 | 45.56 | 45.79 | 44.83 | 45.33 | 8,778,084 | +0.01(+0.02%) |
May 06, 2025 | 44.87 | 45.82 | 44.70 | 45.32 | 9,668,660 | +0.08(+0.18%) |
May 05, 2025 | 45.14 | 45.60 | 45.01 | 45.24 | 8,109,620 | +0.08(+0.18%) |
May 02, 2025 | 45.56 | 45.67 | 44.81 | 45.16 | 11,686,872 | +0.25(+0.55%) |