Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 44.75 | 44.76 | 44.67 | 44.74 | 356,239 | -0.05(-0.11%) |
Jul 02, 2025 | 44.74 | 44.80 | 44.72 | 44.79 | 399,634 | -0.05(-0.11%) |
Jul 01, 2025 | 44.89 | 44.91 | 44.77 | 44.84 | 451,376 | -0.21(-0.47%) |
Jun 30, 2025 | 44.97 | 45.08 | 44.93 | 45.05 | 556,246 | +0.09(+0.20%) |
Jun 27, 2025 | 44.97 | 45.05 | 44.93 | 44.96 | 496,759 | -0.11(-0.24%) |
Jun 26, 2025 | 44.93 | 45.07 | 44.88 | 45.07 | 337,805 | +0.17(+0.38%) |
Jun 25, 2025 | 44.81 | 44.91 | 44.76 | 44.90 | 353,729 | +0.10(+0.22%) |
Jun 24, 2025 | 44.58 | 44.81 | 44.57 | 44.80 | 404,673 | +0.15(+0.34%) |
Jun 23, 2025 | 44.61 | 44.73 | 44.59 | 44.65 | 355,450 | +0.10(+0.22%) |
Jun 20, 2025 | 44.47 | 44.59 | 44.42 | 44.55 | 719,870 | +0.06(+0.13%) |
Jun 18, 2025 | 44.51 | 44.59 | 44.43 | 44.49 | 422,161 | +0.01(+0.02%) |
Jun 17, 2025 | 44.40 | 44.48 | 44.37 | 44.48 | 587,152 | +0.12(+0.27%) |
Jun 16, 2025 | 44.42 | 44.50 | 44.33 | 44.36 | 1,933,409 | -0.06(-0.14%) |
Jun 13, 2025 | 44.49 | 44.54 | 44.34 | 44.42 | 635,206 | -0.17(-0.38%) |
Jun 12, 2025 | 44.57 | 44.61 | 44.52 | 44.59 | 424,508 | +0.14(+0.31%) |
Jun 11, 2025 | 44.37 | 44.47 | 44.30 | 44.45 | 408,042 | +0.24(+0.54%) |
Jun 10, 2025 | 44.23 | 44.25 | 44.16 | 44.21 | 543,655 | +0.11(+0.25%) |
Jun 09, 2025 | 44.03 | 44.16 | 44.03 | 44.10 | 320,965 | +0.08(+0.18%) |
Jun 06, 2025 | 44.09 | 44.12 | 43.98 | 44.02 | 344,417 | -0.25(-0.56%) |
Jun 05, 2025 | 44.37 | 44.43 | 44.26 | 44.27 | 339,447 | -0.18(-0.40%) |
Jun 04, 2025 | 44.26 | 44.45 | 44.24 | 44.45 | 395,569 | +0.31(+0.70%) |
Jun 03, 2025 | 44.23 | 44.27 | 44.08 | 44.14 | 495,768 | +0.00(+0.00%) |
Jun 02, 2025 | 44.16 | 44.25 | 44.09 | 44.14 | 676,904 | -0.10(-0.22%) |
May 30, 2025 | 44.12 | 44.26 | 44.08 | 44.24 | 511,844 | +0.15(+0.34%) |
May 29, 2025 | 44.12 | 44.17 | 44.08 | 44.09 | 1,207,898 | +0.12(+0.27%) |
May 28, 2025 | 43.97 | 44.01 | 43.89 | 43.97 | 578,428 | -0.09(-0.20%) |
May 27, 2025 | 44.02 | 44.12 | 43.97 | 44.06 | 449,858 | +0.17(+0.39%) |
May 23, 2025 | 43.91 | 43.91 | 43.78 | 43.89 | 392,800 | +0.10(+0.23%) |
May 22, 2025 | 43.66 | 43.80 | 43.60 | 43.79 | 457,765 | +0.09(+0.21%) |
May 21, 2025 | 43.80 | 43.91 | 43.66 | 43.70 | 503,550 | -0.35(-0.79%) |
May 20, 2025 | 44.08 | 44.11 | 44.00 | 44.05 | 417,837 | -0.09(-0.20%) |
May 19, 2025 | 43.89 | 44.15 | 43.87 | 44.14 | 646,906 | -0.06(-0.14%) |
May 16, 2025 | 44.36 | 44.36 | 44.18 | 44.20 | 505,327 | +0.04(+0.09%) |
May 15, 2025 | 44.04 | 44.17 | 43.97 | 44.16 | 510,501 | +0.28(+0.64%) |
May 14, 2025 | 44.04 | 44.06 | 43.85 | 43.88 | 473,682 | -0.16(-0.36%) |
May 13, 2025 | 44.15 | 44.15 | 43.98 | 44.04 | 570,485 | -0.04(-0.09%) |
May 12, 2025 | 44.15 | 44.25 | 44.07 | 44.08 | 432,292 | -0.22(-0.49%) |
May 09, 2025 | 44.33 | 44.42 | 44.29 | 44.30 | 362,884 | +0.08(+0.18%) |
May 08, 2025 | 44.56 | 44.56 | 44.21 | 44.22 | 388,464 | -0.33(-0.74%) |
May 07, 2025 | 44.53 | 44.60 | 44.48 | 44.55 | 572,866 | +0.15(+0.34%) |
May 06, 2025 | 44.29 | 44.41 | 44.20 | 44.40 | 450,448 | +0.14(+0.31%) |
May 05, 2025 | 44.33 | 44.33 | 44.19 | 44.26 | 320,040 | -0.10(-0.22%) |
May 02, 2025 | 44.43 | 44.50 | 44.28 | 44.36 | 1,037,163 | -0.24(-0.54%) |