Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 46.71 | 46.73 | 46.60 | 46.67 | 773,027 | -0.12(-0.27%) |
Jul 02, 2025 | 46.73 | 46.80 | 46.72 | 46.80 | 852,616 | -0.05(-0.12%) |
Jul 01, 2025 | 46.89 | 46.91 | 46.78 | 46.85 | 824,845 | -0.21(-0.45%) |
Jun 30, 2025 | 47.01 | 47.09 | 46.94 | 47.06 | 824,551 | +0.15(+0.32%) |
Jun 27, 2025 | 46.90 | 47.01 | 46.87 | 46.91 | 1,038,861 | -0.09(-0.19%) |
Jun 26, 2025 | 46.93 | 47.01 | 46.86 | 47.00 | 741,120 | +0.13(+0.29%) |
Jun 25, 2025 | 46.80 | 46.87 | 46.73 | 46.87 | 1,185,535 | +0.02(+0.05%) |
Jun 24, 2025 | 46.67 | 46.86 | 46.65 | 46.84 | 860,009 | +0.15(+0.32%) |
Jun 23, 2025 | 46.66 | 46.77 | 46.62 | 46.69 | 604,477 | +0.13(+0.28%) |
Jun 20, 2025 | 46.49 | 46.61 | 46.45 | 46.56 | 571,406 | +0.02(+0.04%) |
Jun 18, 2025 | 46.57 | 46.66 | 46.48 | 46.54 | 532,352 | +0.03(+0.08%) |
Jun 17, 2025 | 46.45 | 46.53 | 46.38 | 46.51 | 718,607 | +0.14(+0.30%) |
Jun 16, 2025 | 46.42 | 46.50 | 46.35 | 46.37 | 715,487 | -0.07(-0.16%) |
Jun 13, 2025 | 46.51 | 46.51 | 46.35 | 46.44 | 579,847 | -0.17(-0.37%) |
Jun 12, 2025 | 46.57 | 46.61 | 46.51 | 46.61 | 599,520 | +0.17(+0.37%) |
Jun 11, 2025 | 46.38 | 46.45 | 46.33 | 46.44 | 873,263 | +0.16(+0.35%) |
Jun 10, 2025 | 46.34 | 46.34 | 46.23 | 46.28 | 679,277 | +0.07(+0.15%) |
Jun 09, 2025 | 46.15 | 46.25 | 46.12 | 46.21 | 551,873 | +0.08(+0.17%) |
Jun 06, 2025 | 46.19 | 46.22 | 46.10 | 46.13 | 763,102 | -0.23(-0.51%) |
Jun 05, 2025 | 46.46 | 46.49 | 46.35 | 46.37 | 676,799 | -0.10(-0.23%) |
Jun 04, 2025 | 46.32 | 46.48 | 46.31 | 46.47 | 1,056,735 | +0.28(+0.62%) |
Jun 03, 2025 | 46.25 | 46.28 | 46.14 | 46.19 | 1,009,496 | -0.01(-0.02%) |
Jun 02, 2025 | 46.23 | 46.25 | 46.13 | 46.20 | 777,383 | -0.13(-0.27%) |
May 30, 2025 | 46.22 | 46.32 | 46.18 | 46.32 | 613,163 | +0.09(+0.20%) |
May 29, 2025 | 46.17 | 46.26 | 46.14 | 46.23 | 1,466,773 | +0.17(+0.37%) |
May 28, 2025 | 46.03 | 46.10 | 45.98 | 46.06 | 722,402 | -0.06(-0.13%) |
May 27, 2025 | 46.04 | 46.16 | 46.01 | 46.12 | 934,066 | +0.21(+0.46%) |
May 23, 2025 | 45.98 | 45.98 | 45.85 | 45.91 | 487,986 | +0.06(+0.13%) |
May 22, 2025 | 45.72 | 45.86 | 45.66 | 45.85 | 475,016 | +0.11(+0.24%) |
May 21, 2025 | 45.88 | 45.93 | 45.70 | 45.74 | 1,144,640 | -0.29(-0.63%) |
May 20, 2025 | 46.01 | 46.07 | 45.94 | 46.03 | 526,237 | -0.08(-0.17%) |
May 19, 2025 | 45.87 | 46.11 | 45.83 | 46.11 | 1,431,928 | +0.00(+0.00%) |
May 16, 2025 | 46.22 | 46.22 | 46.08 | 46.11 | 463,415 | +0.05(+0.11%) |
May 15, 2025 | 45.95 | 46.08 | 45.90 | 46.06 | 516,428 | +0.22(+0.48%) |
May 14, 2025 | 45.99 | 45.99 | 45.81 | 45.84 | 626,522 | -0.12(-0.26%) |
May 13, 2025 | 46.02 | 46.05 | 45.91 | 45.96 | 685,854 | -0.02(-0.04%) |
May 12, 2025 | 46.01 | 46.07 | 45.98 | 45.98 | 477,569 | -0.15(-0.32%) |
May 09, 2025 | 46.18 | 46.22 | 46.11 | 46.13 | 570,746 | +0.02(+0.05%) |
May 08, 2025 | 46.35 | 46.36 | 46.10 | 46.10 | 475,655 | -0.23(-0.51%) |
May 07, 2025 | 46.31 | 46.38 | 46.28 | 46.34 | 554,898 | +0.11(+0.24%) |
May 06, 2025 | 46.12 | 46.24 | 46.06 | 46.23 | 400,099 | +0.10(+0.23%) |
May 05, 2025 | 46.18 | 46.18 | 46.05 | 46.12 | 572,244 | -0.09(-0.19%) |
May 02, 2025 | 46.28 | 46.29 | 46.15 | 46.21 | 433,426 | -0.21(-0.46%) |