Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2025 | 39.09 | 39.88 | 38.44 | 38.61 | 276,470 | +0.42(+1.10%) |
Jul 14, 2025 | 38.78 | 38.85 | 38.07 | 38.19 | 238,628 | -0.95(-2.43%) |
Jul 11, 2025 | 39.70 | 39.96 | 38.81 | 39.14 | 215,044 | -1.28(-3.17%) |
Jul 10, 2025 | 39.35 | 40.48 | 39.09 | 40.42 | 354,439 | +1.07(+2.72%) |
Jul 09, 2025 | 37.74 | 39.35 | 37.37 | 39.35 | 464,620 | +2.37(+6.41%) |
Jul 08, 2025 | 35.50 | 37.40 | 35.40 | 36.98 | 448,473 | +1.69(+4.79%) |
Jul 07, 2025 | 35.57 | 35.88 | 34.72 | 35.29 | 440,164 | -1.09(-3.00%) |
Jul 03, 2025 | 37.47 | 37.88 | 36.33 | 36.38 | 218,486 | -0.79(-2.13%) |
Jul 02, 2025 | 36.11 | 37.17 | 36.11 | 37.17 | 384,045 | +1.48(+4.15%) |
Jul 01, 2025 | 35.99 | 37.30 | 35.69 | 35.69 | 679,803 | -2.40(-6.30%) |
Jun 30, 2025 | 38.80 | 39.09 | 37.00 | 38.09 | 338,028 | -0.60(-1.55%) |
Jun 27, 2025 | 39.29 | 39.42 | 38.50 | 38.69 | 230,160 | -0.40(-1.02%) |
Jun 26, 2025 | 39.17 | 39.58 | 38.86 | 39.09 | 213,091 | +0.14(+0.36%) |
Jun 25, 2025 | 41.38 | 41.38 | 38.61 | 38.95 | 332,142 | -1.55(-3.83%) |
Jun 24, 2025 | 41.30 | 41.39 | 39.80 | 40.50 | 318,279 | +1.07(+2.71%) |
Jun 23, 2025 | 37.32 | 40.76 | 37.10 | 39.43 | 691,841 | +2.43(+6.57%) |
Jun 20, 2025 | 38.39 | 38.75 | 37.00 | 37.00 | 418,109 | -2.38(-6.04%) |
Jun 18, 2025 | 38.98 | 39.49 | 38.30 | 39.38 | 262,107 | +1.39(+3.66%) |
Jun 17, 2025 | 39.35 | 39.50 | 37.80 | 37.99 | 266,588 | -1.00(-2.56%) |
Jun 16, 2025 | 40.17 | 40.80 | 38.70 | 38.99 | 335,957 | -0.43(-1.09%) |
Jun 13, 2025 | 39.00 | 40.19 | 39.00 | 39.42 | 248,481 | -0.84(-2.09%) |
Jun 12, 2025 | 40.00 | 41.08 | 39.82 | 40.26 | 307,455 | -0.51(-1.25%) |
Jun 11, 2025 | 42.76 | 42.97 | 39.80 | 40.77 | 456,120 | -0.43(-1.04%) |
Jun 10, 2025 | 42.01 | 42.21 | 40.40 | 41.20 | 478,176 | -1.55(-3.63%) |
Jun 09, 2025 | 38.93 | 43.59 | 38.00 | 42.75 | 824,872 | +3.01(+7.57%) |
Jun 06, 2025 | 39.12 | 40.38 | 38.71 | 39.74 | 783,802 | +2.24(+5.97%) |
Jun 05, 2025 | 43.25 | 43.33 | 34.58 | 37.50 | 1,754,705 | -5.43(-12.65%) |
Jun 04, 2025 | 43.93 | 44.18 | 42.51 | 42.93 | 290,516 | +0.06(+0.14%) |
Jun 03, 2025 | 44.18 | 44.50 | 42.33 | 42.87 | 349,667 | -0.50(-1.15%) |
Jun 02, 2025 | 42.46 | 43.76 | 41.87 | 43.37 | 331,740 | +0.91(+2.14%) |
May 30, 2025 | 42.12 | 43.99 | 40.60 | 42.46 | 528,828 | -0.15(-0.35%) |
May 29, 2025 | 45.40 | 45.84 | 42.61 | 42.61 | 460,835 | -0.83(-1.91%) |
May 28, 2025 | 45.99 | 46.06 | 43.03 | 43.44 | 868,644 | -4.43(-9.25%) |
May 27, 2025 | 49.09 | 50.50 | 47.53 | 47.87 | 1,047,131 | +1.12(+2.40%) |
May 23, 2025 | 42.94 | 47.73 | 41.45 | 46.75 | 1,344,708 | +3.40(+7.84%) |
May 22, 2025 | 39.19 | 43.88 | 39.17 | 43.35 | 780,675 | +4.20(+10.73%) |
May 21, 2025 | 40.48 | 41.27 | 39.00 | 39.15 | 331,879 | -1.74(-4.26%) |
May 20, 2025 | 42.10 | 42.13 | 40.38 | 40.89 | 439,546 | -0.35(-0.85%) |
May 19, 2025 | 38.77 | 42.03 | 38.51 | 41.24 | 491,480 | +0.91(+2.26%) |
May 16, 2025 | 41.80 | 41.91 | 39.81 | 40.33 | 358,854 | -0.51(-1.25%) |
May 15, 2025 | 41.20 | 41.58 | 39.12 | 40.84 | 465,845 | -1.64(-3.86%) |
May 14, 2025 | 43.79 | 44.97 | 42.00 | 42.48 | 611,051 | +0.52(+1.24%) |
May 13, 2025 | 40.06 | 42.77 | 39.52 | 41.96 | 707,649 | +2.08(+5.22%) |
May 12, 2025 | 40.98 | 40.98 | 38.50 | 39.88 | 540,367 | +1.89(+4.97%) |
May 09, 2025 | 38.73 | 39.90 | 37.30 | 37.99 | 384,243 | +0.20(+0.53%) |
May 08, 2025 | 36.56 | 38.70 | 36.20 | 37.79 | 444,205 | +2.19(+6.15%) |
May 07, 2025 | 35.92 | 36.30 | 35.00 | 35.60 | 262,200 | +0.00(+0.00%) |
May 06, 2025 | 35.85 | 36.22 | 35.22 | 35.60 | 211,309 | -1.38(-3.73%) |
May 05, 2025 | 37.80 | 38.14 | 36.34 | 36.98 | 260,830 | -1.22(-3.19%) |
May 02, 2025 | 38.32 | 39.48 | 38.08 | 38.20 | 423,974 | +0.43(+1.14%) |