Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 47.68 | 48.05 | 47.52 | 47.93 | 7,036,268 | +0.44(+0.93%) |
Jul 02, 2025 | 46.70 | 47.51 | 46.57 | 47.49 | 15,421,887 | +1.00(+2.15%) |
Jul 01, 2025 | 44.97 | 46.58 | 44.91 | 46.49 | 16,513,816 | +1.24(+2.74%) |
Jun 30, 2025 | 45.40 | 45.70 | 45.15 | 45.25 | 13,621,109 | -0.51(-1.11%) |
Jun 27, 2025 | 45.64 | 46.25 | 45.52 | 45.76 | 15,832,383 | +0.14(+0.31%) |
Jun 26, 2025 | 45.00 | 45.68 | 44.94 | 45.62 | 13,437,072 | +0.80(+1.78%) |
Jun 25, 2025 | 44.41 | 44.91 | 44.33 | 44.82 | 8,481,951 | +0.28(+0.63%) |
Jun 24, 2025 | 44.51 | 44.95 | 44.43 | 44.54 | 10,997,077 | +0.45(+1.02%) |
Jun 23, 2025 | 43.17 | 44.12 | 42.93 | 44.09 | 13,157,058 | +0.80(+1.85%) |
Jun 20, 2025 | 43.35 | 43.55 | 43.18 | 43.29 | 22,312,746 | +0.02(+0.05%) |
Jun 18, 2025 | 42.56 | 43.42 | 42.55 | 43.27 | 12,696,593 | +0.58(+1.36%) |
Jun 17, 2025 | 42.97 | 43.17 | 42.61 | 42.69 | 10,922,327 | -0.46(-1.07%) |
Jun 16, 2025 | 43.56 | 43.61 | 43.10 | 43.15 | 14,248,106 | +0.16(+0.37%) |
Jun 13, 2025 | 43.70 | 43.80 | 42.85 | 42.99 | 9,468,828 | -1.17(-2.65%) |
Jun 12, 2025 | 44.01 | 44.17 | 43.59 | 44.16 | 9,552,785 | -0.04(-0.09%) |
Jun 11, 2025 | 45.08 | 45.11 | 44.12 | 44.20 | 13,017,851 | -1.04(-2.30%) |
Jun 10, 2025 | 44.99 | 45.41 | 44.82 | 45.24 | 5,792,486 | +0.37(+0.82%) |
Jun 09, 2025 | 45.00 | 45.25 | 44.76 | 44.87 | 5,604,995 | +0.10(+0.22%) |
Jun 06, 2025 | 44.41 | 44.83 | 44.26 | 44.77 | 7,647,831 | +1.09(+2.50%) |
Jun 05, 2025 | 44.15 | 44.15 | 43.49 | 43.68 | 6,079,139 | -0.22(-0.50%) |
Jun 04, 2025 | 44.48 | 44.73 | 43.85 | 43.90 | 6,979,404 | -0.48(-1.08%) |
Jun 03, 2025 | 43.58 | 44.48 | 43.50 | 44.38 | 10,105,564 | +0.76(+1.74%) |
Jun 02, 2025 | 43.31 | 43.64 | 42.77 | 43.62 | 6,159,561 | +0.03(+0.07%) |
May 30, 2025 | 43.57 | 43.78 | 43.20 | 43.59 | 9,786,555 | -0.17(-0.39%) |
May 29, 2025 | 43.55 | 43.78 | 43.17 | 43.76 | 6,373,169 | +0.53(+1.23%) |
May 28, 2025 | 43.74 | 43.87 | 43.16 | 43.23 | 4,797,145 | -0.51(-1.17%) |
May 27, 2025 | 43.55 | 43.75 | 43.02 | 43.74 | 6,500,433 | +0.80(+1.86%) |
May 23, 2025 | 42.22 | 43.11 | 42.21 | 42.94 | 5,801,222 | -0.18(-0.42%) |
May 22, 2025 | 42.89 | 43.45 | 42.62 | 43.12 | 6,608,910 | +0.23(+0.54%) |
May 21, 2025 | 44.07 | 44.12 | 42.86 | 42.89 | 6,298,690 | -1.52(-3.42%) |
May 20, 2025 | 44.67 | 44.72 | 44.26 | 44.41 | 6,605,646 | -0.38(-0.85%) |
May 19, 2025 | 44.40 | 44.87 | 44.31 | 44.79 | 5,717,546 | -0.13(-0.29%) |
May 16, 2025 | 44.61 | 44.99 | 44.30 | 44.92 | 7,369,365 | +0.34(+0.76%) |
May 15, 2025 | 44.23 | 44.69 | 44.22 | 44.58 | 6,533,986 | +0.35(+0.79%) |
May 14, 2025 | 44.22 | 44.35 | 44.00 | 44.23 | 5,876,556 | -0.14(-0.32%) |
May 13, 2025 | 44.00 | 44.50 | 43.81 | 44.37 | 10,139,011 | +0.36(+0.82%) |
May 12, 2025 | 43.91 | 44.36 | 43.72 | 44.01 | 12,302,167 | +1.99(+4.74%) |
May 09, 2025 | 42.14 | 42.27 | 41.81 | 42.02 | 6,997,699 | -0.12(-0.28%) |
May 08, 2025 | 41.78 | 42.35 | 41.50 | 42.14 | 8,840,456 | +0.84(+2.03%) |
May 07, 2025 | 41.25 | 41.68 | 41.13 | 41.30 | 8,325,854 | +0.32(+0.78%) |
May 06, 2025 | 40.98 | 41.40 | 40.89 | 40.98 | 5,270,742 | -0.48(-1.16%) |
May 05, 2025 | 41.00 | 42.02 | 40.94 | 41.46 | 5,230,360 | -0.01(-0.02%) |
May 02, 2025 | 40.83 | 41.60 | 40.75 | 41.47 | 9,089,541 | +0.97(+2.40%) |