Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 45.84 | 45.87 | 45.81 | 45.82 | 17,977 | -0.11(-0.24%) |
Jul 02, 2025 | 45.90 | 45.95 | 45.89 | 45.93 | 32,236 | -0.07(-0.15%) |
Jul 01, 2025 | 46.01 | 46.07 | 45.96 | 46.00 | 60,476 | -0.24(-0.52%) |
Jun 30, 2025 | 46.16 | 46.24 | 46.10 | 46.24 | 77,374 | +0.16(+0.35%) |
Jun 27, 2025 | 46.10 | 46.18 | 46.08 | 46.08 | 27,547 | -0.03(-0.07%) |
Jun 26, 2025 | 46.06 | 46.15 | 46.05 | 46.11 | 35,250 | +0.08(+0.17%) |
Jun 25, 2025 | 45.98 | 46.03 | 45.92 | 46.03 | 148,206 | +0.04(+0.09%) |
Jun 24, 2025 | 45.85 | 46.04 | 45.84 | 45.99 | 42,428 | +0.10(+0.22%) |
Jun 23, 2025 | 45.78 | 45.94 | 45.78 | 45.89 | 35,722 | +0.16(+0.34%) |
Jun 20, 2025 | 45.66 | 45.76 | 45.66 | 45.73 | 28,824 | +0.00(+0.01%) |
Jun 18, 2025 | 45.73 | 45.78 | 45.70 | 45.73 | 29,214 | +0.06(+0.13%) |
Jun 17, 2025 | 45.58 | 45.68 | 45.56 | 45.67 | 16,072 | +0.13(+0.29%) |
Jun 16, 2025 | 45.57 | 45.66 | 45.54 | 45.54 | 19,203 | -0.11(-0.23%) |
Jun 13, 2025 | 45.73 | 45.73 | 45.58 | 45.65 | 60,574 | -0.13(-0.29%) |
Jun 12, 2025 | 45.74 | 45.79 | 45.69 | 45.78 | 26,516 | +0.18(+0.39%) |
Jun 11, 2025 | 45.49 | 45.62 | 45.49 | 45.60 | 40,362 | +0.13(+0.29%) |
Jun 10, 2025 | 45.51 | 45.52 | 45.42 | 45.47 | 32,802 | +0.08(+0.18%) |
Jun 09, 2025 | 45.30 | 45.42 | 45.30 | 45.39 | 27,740 | +0.05(+0.11%) |
Jun 06, 2025 | 45.40 | 45.45 | 45.33 | 45.34 | 37,373 | -0.23(-0.50%) |
Jun 05, 2025 | 45.68 | 45.69 | 45.55 | 45.57 | 87,940 | -0.06(-0.13%) |
Jun 04, 2025 | 45.51 | 45.64 | 45.48 | 45.63 | 35,410 | +0.25(+0.54%) |
Jun 03, 2025 | 45.45 | 45.46 | 45.34 | 45.38 | 22,142 | -0.01(-0.01%) |
Jun 02, 2025 | 45.40 | 45.47 | 45.35 | 45.39 | 112,588 | -0.12(-0.26%) |
May 30, 2025 | 45.44 | 45.51 | 45.41 | 45.51 | 23,863 | +0.12(+0.27%) |
May 29, 2025 | 45.34 | 45.49 | 45.32 | 45.38 | 141,856 | +0.11(+0.24%) |
May 28, 2025 | 45.27 | 45.30 | 45.22 | 45.27 | 36,280 | -0.02(-0.05%) |
May 27, 2025 | 45.20 | 45.35 | 45.20 | 45.30 | 28,830 | +0.16(+0.35%) |
May 23, 2025 | 45.12 | 45.15 | 45.06 | 45.14 | 8,974 | +0.06(+0.13%) |
May 22, 2025 | 44.98 | 45.08 | 44.94 | 45.08 | 27,998 | +0.08(+0.18%) |
May 21, 2025 | 45.09 | 45.16 | 44.99 | 45.00 | 30,194 | -0.24(-0.53%) |
May 20, 2025 | 45.19 | 45.27 | 45.15 | 45.24 | 47,482 | -0.02(-0.04%) |
May 19, 2025 | 45.09 | 45.30 | 45.09 | 45.26 | 39,536 | -0.03(-0.06%) |
May 16, 2025 | 45.37 | 45.56 | 45.23 | 45.29 | 46,771 | +0.08(+0.17%) |
May 15, 2025 | 45.11 | 45.26 | 45.11 | 45.21 | 44,178 | +0.16(+0.35%) |
May 14, 2025 | 45.18 | 45.18 | 45.04 | 45.05 | 26,290 | -0.15(-0.33%) |
May 13, 2025 | 45.23 | 45.26 | 45.15 | 45.20 | 43,978 | -0.02(-0.04%) |
May 12, 2025 | 45.27 | 45.30 | 45.22 | 45.22 | 44,507 | -0.13(-0.29%) |
May 09, 2025 | 45.36 | 45.41 | 45.35 | 45.35 | 21,233 | -0.02(-0.03%) |
May 08, 2025 | 45.50 | 45.55 | 45.36 | 45.36 | 37,303 | -0.19(-0.43%) |
May 07, 2025 | 45.51 | 45.59 | 45.47 | 45.56 | 44,989 | +0.10(+0.23%) |
May 06, 2025 | 45.31 | 45.54 | 45.31 | 45.45 | 28,995 | +0.09(+0.21%) |
May 05, 2025 | 45.33 | 45.42 | 45.32 | 45.36 | 47,106 | -0.06(-0.13%) |
May 02, 2025 | 45.48 | 45.54 | 45.40 | 45.42 | 31,989 | -0.25(-0.55%) |