Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 51.51 | 51.73 | 50.95 | 51.48 | 488,592 | -0.04(-0.08%) |
Jul 02, 2025 | 53.51 | 53.51 | 51.43 | 51.52 | 1,357,414 | -2.08(-3.88%) |
Jul 01, 2025 | 54.30 | 54.35 | 53.40 | 53.60 | 427,522 | -0.35(-0.65%) |
Jun 30, 2025 | 53.65 | 54.00 | 53.14 | 53.95 | 658,309 | -0.19(-0.35%) |
Jun 27, 2025 | 54.80 | 54.80 | 53.60 | 54.14 | 1,082,559 | -0.34(-0.62%) |
Jun 26, 2025 | 54.30 | 55.41 | 53.94 | 54.48 | 1,159,097 | -0.14(-0.26%) |
Jun 25, 2025 | 55.59 | 55.64 | 54.20 | 54.62 | 1,393,175 | -0.88(-1.59%) |
Jun 24, 2025 | 51.98 | 56.05 | 51.98 | 55.50 | 3,994,423 | +6.45(+13.15%) |
Jun 23, 2025 | 47.13 | 49.46 | 46.26 | 49.05 | 1,395,523 | +2.44(+5.23%) |
Jun 20, 2025 | 47.30 | 47.30 | 46.58 | 46.61 | 445,360 | -0.34(-0.72%) |
Jun 18, 2025 | 47.01 | 47.27 | 46.71 | 46.95 | 497,694 | -0.45(-0.95%) |
Jun 17, 2025 | 47.70 | 47.84 | 47.05 | 47.40 | 338,904 | -0.34(-0.71%) |
Jun 16, 2025 | 47.21 | 48.04 | 47.18 | 47.74 | 1,150,149 | +1.23(+2.64%) |
Jun 13, 2025 | 47.29 | 47.29 | 46.24 | 46.51 | 742,666 | -1.11(-2.33%) |
Jun 12, 2025 | 47.59 | 47.83 | 47.18 | 47.62 | 667,528 | -0.46(-0.96%) |
Jun 11, 2025 | 48.85 | 49.02 | 47.86 | 48.08 | 770,002 | -0.54(-1.11%) |
Jun 10, 2025 | 48.41 | 48.74 | 48.04 | 48.62 | 948,780 | +1.23(+2.60%) |
Jun 09, 2025 | 47.52 | 47.82 | 47.04 | 47.39 | 848,163 | +0.52(+1.11%) |
Jun 06, 2025 | 47.48 | 47.54 | 46.34 | 46.87 | 497,481 | -1.11(-2.31%) |
Jun 05, 2025 | 47.20 | 49.21 | 46.80 | 47.98 | 858,483 | +1.76(+3.81%) |
Jun 04, 2025 | 45.52 | 47.35 | 45.44 | 46.22 | 1,337,487 | +0.31(+0.68%) |
Jun 03, 2025 | 45.40 | 45.93 | 44.90 | 45.91 | 1,588,669 | +0.27(+0.59%) |
Jun 02, 2025 | 46.27 | 46.60 | 45.55 | 45.64 | 1,074,801 | -1.72(-3.63%) |
May 30, 2025 | 47.49 | 47.99 | 46.85 | 47.36 | 1,246,340 | -1.71(-3.48%) |
May 29, 2025 | 49.00 | 49.72 | 48.71 | 49.07 | 1,200,347 | +1.71(+3.61%) |
May 28, 2025 | 46.76 | 47.57 | 46.64 | 47.36 | 454,408 | +0.30(+0.64%) |
May 27, 2025 | 47.07 | 47.77 | 46.96 | 47.06 | 1,361,619 | +0.61(+1.31%) |
May 23, 2025 | 46.00 | 46.59 | 45.74 | 46.45 | 562,220 | -0.51(-1.09%) |
May 22, 2025 | 46.35 | 47.07 | 46.32 | 46.96 | 927,835 | -0.55(-1.16%) |
May 21, 2025 | 47.66 | 48.08 | 47.38 | 47.51 | 935,824 | -0.72(-1.49%) |
May 20, 2025 | 47.96 | 48.38 | 47.34 | 48.23 | 978,020 | +0.01(+0.02%) |
May 19, 2025 | 48.04 | 48.35 | 47.33 | 48.22 | 512,196 | -0.40(-0.82%) |
May 16, 2025 | 48.69 | 49.19 | 48.56 | 48.62 | 351,433 | -0.21(-0.43%) |
May 15, 2025 | 49.58 | 49.59 | 48.31 | 48.83 | 511,867 | -1.31(-2.61%) |
May 14, 2025 | 49.06 | 50.20 | 49.06 | 50.14 | 490,605 | +1.20(+2.45%) |
May 13, 2025 | 49.52 | 49.74 | 48.65 | 48.94 | 522,700 | -0.47(-0.95%) |
May 12, 2025 | 48.43 | 49.72 | 48.35 | 49.41 | 675,207 | +2.12(+4.48%) |
May 09, 2025 | 47.50 | 47.62 | 46.41 | 47.29 | 653,215 | +0.70(+1.50%) |
May 08, 2025 | 47.37 | 47.40 | 46.06 | 46.59 | 912,727 | -1.12(-2.35%) |
May 07, 2025 | 48.33 | 48.38 | 47.47 | 47.71 | 435,760 | -0.65(-1.34%) |
May 06, 2025 | 48.97 | 49.58 | 48.28 | 48.36 | 824,912 | -1.56(-3.13%) |
May 05, 2025 | 49.20 | 50.07 | 48.87 | 49.92 | 826,358 | +0.24(+0.48%) |
May 02, 2025 | 49.50 | 50.40 | 49.11 | 49.68 | 782,089 | +0.80(+1.64%) |