Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 50.50 | 51.39 | 50.35 | 50.86 | 6,123,403 | +0.73(+1.46%) |
Jul 02, 2025 | 49.18 | 50.03 | 48.24 | 50.13 | 9,832,342 | +1.13(+2.31%) |
Jul 01, 2025 | 49.10 | 49.42 | 48.55 | 49.00 | 10,036,244 | -0.18(-0.37%) |
Jun 30, 2025 | 49.82 | 50.00 | 48.62 | 49.18 | 12,531,500 | -0.41(-0.83%) |
Jun 27, 2025 | 49.24 | 49.98 | 48.70 | 49.59 | 10,181,246 | +0.62(+1.27%) |
Jun 26, 2025 | 48.54 | 49.25 | 48.19 | 48.97 | 8,283,688 | +0.66(+1.37%) |
Jun 25, 2025 | 49.65 | 49.72 | 48.12 | 48.31 | 7,882,295 | -1.25(-2.52%) |
Jun 24, 2025 | 49.50 | 50.29 | 49.09 | 49.56 | 11,881,017 | +1.31(+2.72%) |
Jun 23, 2025 | 46.80 | 48.43 | 45.28 | 48.25 | 16,413,404 | +1.05(+2.22%) |
Jun 20, 2025 | 47.82 | 48.19 | 47.12 | 47.20 | 10,796,147 | -0.36(-0.76%) |
Jun 18, 2025 | 47.10 | 48.46 | 47.06 | 47.56 | 7,391,820 | +0.24(+0.51%) |
Jun 17, 2025 | 48.50 | 48.94 | 47.05 | 47.32 | 9,207,888 | -2.14(-4.33%) |
Jun 16, 2025 | 47.73 | 49.60 | 47.40 | 49.46 | 10,228,008 | +2.42(+5.14%) |
Jun 13, 2025 | 46.20 | 48.20 | 45.86 | 47.04 | 12,952,615 | -1.84(-3.76%) |
Jun 12, 2025 | 48.49 | 48.94 | 47.88 | 48.88 | 7,652,235 | -0.29(-0.59%) |
Jun 11, 2025 | 51.87 | 52.00 | 48.60 | 49.17 | 10,202,782 | -2.51(-4.86%) |
Jun 10, 2025 | 51.20 | 52.08 | 50.80 | 51.68 | 5,877,239 | +0.48(+0.94%) |
Jun 09, 2025 | 51.30 | 51.94 | 51.01 | 51.20 | 6,378,310 | +0.25(+0.49%) |
Jun 06, 2025 | 49.80 | 51.05 | 49.79 | 50.95 | 7,449,537 | +2.11(+4.32%) |
Jun 05, 2025 | 48.69 | 49.58 | 48.48 | 48.84 | 7,399,152 | -0.14(-0.29%) |
Jun 04, 2025 | 48.72 | 49.72 | 48.60 | 48.98 | 8,230,739 | +0.15(+0.31%) |
Jun 03, 2025 | 48.58 | 49.31 | 48.08 | 48.83 | 9,398,976 | +0.33(+0.68%) |
Jun 02, 2025 | 48.09 | 48.86 | 47.48 | 48.50 | 8,116,116 | +0.11(+0.23%) |
May 30, 2025 | 48.24 | 48.71 | 47.84 | 48.39 | 9,190,837 | -0.11(-0.23%) |
May 29, 2025 | 49.17 | 49.38 | 48.20 | 48.50 | 9,063,165 | -0.10(-0.21%) |
May 28, 2025 | 49.27 | 49.52 | 48.42 | 48.60 | 7,364,107 | -0.80(-1.62%) |
May 27, 2025 | 48.76 | 50.13 | 48.53 | 49.40 | 11,314,172 | +1.48(+3.09%) |
May 23, 2025 | 47.08 | 48.19 | 46.88 | 47.92 | 7,813,192 | -0.58(-1.20%) |
May 22, 2025 | 48.35 | 48.94 | 47.92 | 48.50 | 9,957,352 | +0.23(+0.48%) |
May 21, 2025 | 49.28 | 49.55 | 48.08 | 48.27 | 8,019,129 | -1.71(-3.42%) |
May 20, 2025 | 50.98 | 51.37 | 49.81 | 49.98 | 9,049,774 | -1.21(-2.36%) |
May 19, 2025 | 50.93 | 51.64 | 50.15 | 51.19 | 8,090,300 | +0.27(+0.53%) |
May 16, 2025 | 50.12 | 51.27 | 50.04 | 50.92 | 8,326,047 | +0.64(+1.27%) |
May 15, 2025 | 50.52 | 50.67 | 49.56 | 50.28 | 8,102,409 | -0.30(-0.59%) |
May 14, 2025 | 52.52 | 53.15 | 50.54 | 50.58 | 13,870,368 | -2.41(-4.55%) |
May 13, 2025 | 51.17 | 53.40 | 51.02 | 52.99 | 14,094,966 | +2.00(+3.92%) |
May 12, 2025 | 51.87 | 53.40 | 50.21 | 50.99 | 18,978,810 | +2.79(+5.79%) |
May 09, 2025 | 48.69 | 49.22 | 47.58 | 48.20 | 13,534,498 | -0.20(-0.41%) |
May 08, 2025 | 46.31 | 48.62 | 45.75 | 48.40 | 17,743,046 | +3.23(+7.15%) |
May 07, 2025 | 45.00 | 45.66 | 44.65 | 45.17 | 8,704,068 | +0.49(+1.09%) |
May 06, 2025 | 44.11 | 45.19 | 43.97 | 44.68 | 8,849,882 | -0.70(-1.54%) |
May 05, 2025 | 43.62 | 45.93 | 43.44 | 45.38 | 18,785,798 | +1.31(+2.96%) |
May 02, 2025 | 42.87 | 44.58 | 42.81 | 44.07 | 13,984,470 | +2.69(+6.51%) |