Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 50.76 | 50.83 | 50.51 | 50.76 | 169,533 | +0.29(+0.57%) |
Jun 27, 2025 | 50.30 | 50.61 | 50.17 | 50.47 | 359,232 | +0.23(+0.46%) |
Jun 26, 2025 | 50.04 | 50.27 | 49.95 | 50.24 | 211,837 | +0.42(+0.84%) |
Jun 25, 2025 | 49.93 | 49.96 | 49.73 | 49.82 | 237,902 | +0.01(+0.02%) |
Jun 24, 2025 | 49.66 | 49.91 | 49.57 | 49.81 | 163,730 | +0.56(+1.14%) |
Jun 23, 2025 | 48.82 | 49.31 | 48.62 | 49.25 | 380,224 | +0.44(+0.90%) |
Jun 20, 2025 | 49.20 | 49.21 | 48.69 | 48.81 | 304,420 | -0.08(-0.16%) |
Jun 18, 2025 | 49.09 | 49.22 | 48.86 | 48.89 | 220,152 | -0.01(-0.02%) |
Jun 17, 2025 | 49.11 | 49.26 | 48.89 | 48.90 | 278,649 | -0.43(-0.87%) |
Jun 16, 2025 | 49.14 | 49.49 | 49.14 | 49.33 | 276,686 | +0.48(+0.98%) |
Jun 13, 2025 | 48.99 | 49.28 | 48.78 | 48.85 | 480,447 | -0.55(-1.11%) |
Jun 12, 2025 | 49.09 | 49.43 | 49.09 | 49.40 | 380,396 | +0.17(+0.35%) |
Jun 11, 2025 | 49.48 | 49.55 | 49.08 | 49.23 | 432,572 | -0.17(-0.34%) |
Jun 10, 2025 | 49.19 | 49.42 | 49.07 | 49.40 | 328,443 | +0.32(+0.65%) |
Jun 09, 2025 | 49.10 | 49.24 | 49.02 | 49.08 | 408,265 | +0.05(+0.10%) |
Jun 06, 2025 | 48.98 | 49.21 | 48.88 | 49.03 | 348,677 | +0.47(+0.97%) |
Jun 05, 2025 | 48.94 | 49.05 | 48.41 | 48.56 | 420,007 | -0.29(-0.59%) |
Jun 04, 2025 | 48.88 | 48.97 | 48.78 | 48.85 | 444,393 | +0.03(+0.06%) |
Jun 03, 2025 | 48.52 | 48.89 | 48.48 | 48.82 | 260,826 | +0.31(+0.64%) |
Jun 02, 2025 | 48.19 | 48.54 | 47.93 | 48.51 | 221,557 | +0.21(+0.43%) |
May 30, 2025 | 48.20 | 48.40 | 47.78 | 48.30 | 534,255 | -0.04(-0.08%) |
May 29, 2025 | 48.67 | 48.69 | 48.03 | 48.34 | 495,379 | +0.22(+0.46%) |
May 28, 2025 | 48.43 | 48.53 | 48.09 | 48.12 | 571,613 | -0.30(-0.62%) |
May 27, 2025 | 48.04 | 48.42 | 47.89 | 48.42 | 529,636 | +1.00(+2.11%) |
May 23, 2025 | 47.13 | 47.63 | 47.13 | 47.42 | 327,696 | -0.33(-0.69%) |
May 22, 2025 | 47.72 | 48.03 | 47.63 | 47.75 | 351,216 | +0.00(+0.00%) |
May 21, 2025 | 48.21 | 48.53 | 47.68 | 47.75 | 1,394,983 | -0.81(-1.67%) |
May 20, 2025 | 48.59 | 48.66 | 48.31 | 48.56 | 1,677,311 | -0.19(-0.39%) |
May 19, 2025 | 48.75 | 48.77 | 48.72 | 48.75 | 290,383 | +0.02(+0.04%) |
May 16, 2025 | 48.80 | 48.80 | 48.70 | 48.73 | 543,408 | +0.02(+0.04%) |
May 15, 2025 | 48.71 | 48.75 | 48.67 | 48.71 | 365,354 | -0.02(-0.04%) |
May 14, 2025 | 48.67 | 48.78 | 48.67 | 48.73 | 337,334 | +0.03(+0.06%) |
May 13, 2025 | 48.70 | 48.74 | 48.70 | 48.70 | 537,487 | -0.01(-0.02%) |
May 12, 2025 | 48.64 | 48.84 | 48.64 | 48.71 | 485,544 | +0.02(+0.03%) |
May 09, 2025 | 48.64 | 48.71 | 48.64 | 48.70 | 300,229 | +0.02(+0.03%) |
May 08, 2025 | 48.68 | 48.71 | 48.68 | 48.68 | 393,593 | +0.01(+0.02%) |
May 07, 2025 | 48.69 | 48.72 | 48.66 | 48.67 | 355,467 | -0.02(-0.04%) |
May 06, 2025 | 48.66 | 48.70 | 48.66 | 48.69 | 203,874 | +0.02(+0.04%) |
May 05, 2025 | 48.65 | 48.71 | 48.65 | 48.67 | 332,902 | +0.01(+0.02%) |
May 02, 2025 | 48.72 | 48.72 | 48.63 | 48.66 | 432,428 | -0.01(-0.02%) |