Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 44.52 | 44.61 | 44.32 | 44.43 | 28,465 | -0.30(-0.67%) |
Jul 02, 2025 | 44.70 | 44.96 | 44.52 | 44.73 | 24,785 | +0.23(+0.52%) |
Jul 01, 2025 | 44.62 | 44.85 | 44.48 | 44.50 | 23,080 | +0.53(+1.21%) |
Jun 30, 2025 | 43.90 | 44.14 | 43.73 | 43.97 | 32,427 | +0.39(+0.89%) |
Jun 27, 2025 | 43.54 | 43.87 | 43.41 | 43.58 | 61,664 | -0.90(-2.02%) |
Jun 26, 2025 | 44.36 | 44.59 | 44.17 | 44.48 | 58,898 | -0.08(-0.18%) |
Jun 25, 2025 | 44.32 | 44.60 | 44.17 | 44.56 | 24,894 | +0.25(+0.56%) |
Jun 24, 2025 | 44.13 | 44.54 | 43.99 | 44.31 | 101,747 | -0.88(-1.95%) |
Jun 23, 2025 | 45.05 | 45.40 | 45.00 | 45.19 | 101,488 | +0.14(+0.32%) |
Jun 20, 2025 | 44.86 | 45.12 | 44.82 | 45.05 | 39,286 | -0.03(-0.07%) |
Jun 18, 2025 | 45.40 | 45.60 | 44.94 | 45.08 | 63,137 | -0.23(-0.51%) |
Jun 17, 2025 | 45.45 | 45.49 | 45.00 | 45.31 | 56,146 | +0.01(+0.02%) |
Jun 16, 2025 | 45.55 | 45.74 | 45.15 | 45.30 | 43,971 | -0.54(-1.18%) |
Jun 13, 2025 | 45.99 | 46.00 | 45.70 | 45.84 | 51,916 | +0.69(+1.53%) |
Jun 12, 2025 | 45.26 | 45.44 | 45.06 | 45.15 | 18,510 | +0.52(+1.17%) |
Jun 11, 2025 | 44.49 | 44.78 | 44.31 | 44.63 | 23,655 | +0.32(+0.72%) |
Jun 10, 2025 | 44.61 | 44.72 | 44.31 | 44.31 | 24,943 | -0.05(-0.11%) |
Jun 09, 2025 | 44.18 | 44.67 | 44.17 | 44.36 | 32,999 | +0.10(+0.23%) |
Jun 06, 2025 | 44.60 | 44.84 | 44.22 | 44.26 | 54,043 | -0.59(-1.32%) |
Jun 05, 2025 | 45.04 | 45.25 | 44.64 | 44.85 | 28,490 | -0.23(-0.51%) |
Jun 04, 2025 | 44.80 | 45.14 | 44.73 | 45.08 | 37,056 | +0.28(+0.63%) |
Jun 03, 2025 | 44.96 | 45.00 | 44.59 | 44.80 | 47,357 | -0.30(-0.67%) |
Jun 02, 2025 | 44.87 | 45.20 | 44.78 | 45.10 | 40,182 | +1.00(+2.27%) |
May 30, 2025 | 44.07 | 44.12 | 43.63 | 44.10 | 29,173 | -0.29(-0.65%) |
May 29, 2025 | 44.24 | 44.56 | 44.10 | 44.39 | 57,109 | +0.25(+0.57%) |
May 28, 2025 | 44.18 | 44.26 | 43.90 | 44.14 | 15,129 | -0.06(-0.14%) |
May 27, 2025 | 44.09 | 44.27 | 43.84 | 44.20 | 40,993 | -0.61(-1.36%) |
May 23, 2025 | 44.83 | 44.97 | 44.55 | 44.81 | 61,137 | +0.91(+2.07%) |
May 22, 2025 | 44.27 | 44.33 | 43.76 | 43.90 | 47,505 | -0.53(-1.19%) |
May 21, 2025 | 44.08 | 44.46 | 44.02 | 44.43 | 37,572 | +0.52(+1.18%) |
May 20, 2025 | 43.16 | 44.00 | 43.16 | 43.91 | 24,737 | +0.66(+1.53%) |
May 19, 2025 | 43.23 | 43.32 | 43.03 | 43.25 | 51,231 | +0.55(+1.29%) |
May 16, 2025 | 42.50 | 42.70 | 42.35 | 42.70 | 40,630 | -0.36(-0.84%) |
May 15, 2025 | 42.65 | 43.19 | 42.45 | 43.06 | 68,856 | +0.52(+1.22%) |
May 14, 2025 | 42.61 | 42.74 | 42.27 | 42.54 | 101,871 | -0.77(-1.78%) |
May 13, 2025 | 43.25 | 43.46 | 43.04 | 43.31 | 41,951 | +0.31(+0.72%) |
May 12, 2025 | 43.33 | 43.45 | 42.95 | 43.00 | 136,453 | -1.58(-3.54%) |
May 09, 2025 | 44.67 | 44.73 | 44.37 | 44.58 | 41,141 | +0.33(+0.75%) |
May 08, 2025 | 44.94 | 45.02 | 43.85 | 44.25 | 67,656 | -0.87(-1.93%) |
May 07, 2025 | 45.25 | 45.48 | 44.99 | 45.12 | 56,999 | -0.69(-1.51%) |
May 06, 2025 | 45.47 | 45.81 | 45.16 | 45.81 | 127,473 | +1.43(+3.22%) |
May 05, 2025 | 44.40 | 44.64 | 44.07 | 44.38 | 73,425 | +1.28(+2.97%) |
May 02, 2025 | 43.43 | 43.59 | 42.98 | 43.10 | 54,334 | +0.07(+0.16%) |