Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 42.55 | 42.56 | 42.49 | 42.50 | 29,902 | -0.13(-0.30%) |
Jul 02, 2025 | 42.57 | 42.64 | 42.55 | 42.63 | 71,680 | -0.02(-0.05%) |
Jul 01, 2025 | 42.71 | 42.71 | 42.60 | 42.65 | 70,775 | -0.03(-0.06%) |
Jun 30, 2025 | 42.66 | 42.71 | 42.60 | 42.68 | 33,599 | +0.18(+0.42%) |
Jun 27, 2025 | 42.56 | 42.66 | 42.50 | 42.50 | 48,065 | -0.14(-0.34%) |
Jun 26, 2025 | 42.61 | 42.64 | 42.43 | 42.64 | 39,352 | +0.07(+0.17%) |
Jun 25, 2025 | 42.48 | 42.59 | 42.42 | 42.57 | 98,231 | +0.05(+0.12%) |
Jun 24, 2025 | 42.37 | 42.52 | 42.33 | 42.52 | 53,050 | +0.23(+0.54%) |
Jun 23, 2025 | 42.34 | 42.47 | 42.29 | 42.29 | 53,170 | +0.02(+0.05%) |
Jun 20, 2025 | 42.22 | 42.31 | 42.16 | 42.27 | 52,081 | +0.05(+0.11%) |
Jun 18, 2025 | 42.27 | 42.31 | 42.15 | 42.22 | 42,748 | +0.01(+0.03%) |
Jun 17, 2025 | 42.18 | 42.23 | 42.13 | 42.21 | 38,260 | +0.10(+0.25%) |
Jun 16, 2025 | 42.14 | 42.21 | 42.08 | 42.10 | 50,540 | -0.04(-0.10%) |
Jun 13, 2025 | 42.24 | 42.26 | 42.10 | 42.15 | 86,559 | -0.18(-0.43%) |
Jun 12, 2025 | 42.27 | 42.41 | 42.20 | 42.33 | 143,741 | +0.20(+0.47%) |
Jun 11, 2025 | 42.13 | 42.19 | 42.07 | 42.13 | 49,886 | +0.12(+0.30%) |
Jun 10, 2025 | 42.09 | 42.09 | 41.90 | 42.01 | 57,211 | +0.04(+0.11%) |
Jun 09, 2025 | 41.90 | 42.00 | 41.89 | 41.96 | 42,880 | +0.10(+0.25%) |
Jun 06, 2025 | 42.16 | 42.16 | 41.85 | 41.86 | 79,714 | -0.25(-0.60%) |
Jun 05, 2025 | 42.23 | 42.31 | 42.09 | 42.11 | 25,540 | -0.15(-0.35%) |
Jun 04, 2025 | 42.01 | 42.26 | 41.99 | 42.26 | 157,380 | +0.33(+0.78%) |
Jun 03, 2025 | 42.02 | 42.03 | 41.89 | 41.93 | 29,980 | -0.01(-0.02%) |
Jun 02, 2025 | 42.00 | 42.00 | 41.87 | 41.94 | 48,352 | -0.08(-0.19%) |
May 30, 2025 | 42.04 | 42.04 | 41.97 | 42.02 | 29,540 | +0.03(+0.07%) |
May 29, 2025 | 41.92 | 41.99 | 41.90 | 41.99 | 65,214 | +0.11(+0.26%) |
May 28, 2025 | 41.87 | 41.93 | 41.77 | 41.88 | 67,178 | -0.04(-0.10%) |
May 27, 2025 | 41.95 | 41.95 | 41.77 | 41.92 | 34,806 | +0.04(+0.10%) |
May 23, 2025 | 42.05 | 42.05 | 41.59 | 41.88 | 58,403 | +0.22(+0.52%) |
May 22, 2025 | 41.67 | 41.67 | 41.51 | 41.66 | 84,675 | +0.14(+0.33%) |
May 21, 2025 | 41.71 | 41.71 | 41.50 | 41.52 | 1,056,798 | -0.28(-0.66%) |
May 20, 2025 | 41.75 | 41.86 | 41.71 | 41.80 | 41,645 | -0.08(-0.19%) |
May 19, 2025 | 41.69 | 41.88 | 41.69 | 41.88 | 48,306 | +0.10(+0.24%) |
May 16, 2025 | 42.01 | 42.03 | 41.78 | 41.78 | 74,920 | -0.07(-0.17%) |
May 15, 2025 | 41.77 | 41.88 | 41.76 | 41.85 | 59,395 | +0.24(+0.57%) |
May 14, 2025 | 41.83 | 41.83 | 41.55 | 41.61 | 43,999 | -0.17(-0.40%) |
May 13, 2025 | 41.86 | 41.86 | 41.62 | 41.78 | 74,325 | -0.02(-0.05%) |
May 12, 2025 | 41.86 | 41.94 | 41.73 | 41.80 | 62,243 | -0.13(-0.31%) |
May 09, 2025 | 42.19 | 42.22 | 41.80 | 41.93 | 58,264 | -0.13(-0.30%) |
May 08, 2025 | 42.12 | 42.14 | 42.00 | 42.06 | 87,509 | -0.08(-0.19%) |
May 07, 2025 | 42.15 | 42.24 | 42.12 | 42.14 | 37,876 | +0.05(+0.12%) |
May 06, 2025 | 41.97 | 42.14 | 41.94 | 42.09 | 39,861 | +0.14(+0.33%) |
May 05, 2025 | 41.99 | 42.02 | 41.92 | 41.95 | 51,903 | -0.07(-0.17%) |
May 02, 2025 | 42.10 | 42.10 | 41.95 | 42.02 | 34,051 | -0.21(-0.49%) |