Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 45.17 | 45.31 | 45.17 | 45.24 | 5,077 | +0.05(+0.10%) |
Jul 02, 2025 | 45.24 | 45.24 | 45.09 | 45.20 | 2,802 | +0.08(+0.17%) |
Jul 01, 2025 | 45.08 | 45.14 | 45.08 | 45.12 | 5,080 | -0.25(-0.55%) |
Jun 30, 2025 | 45.36 | 45.43 | 45.35 | 45.37 | 3,519 | +0.11(+0.25%) |
Jun 27, 2025 | 45.24 | 45.35 | 45.23 | 45.26 | 105,445 | -0.02(-0.05%) |
Jun 26, 2025 | 45.22 | 45.29 | 45.22 | 45.28 | 8,071 | +0.12(+0.27%) |
Jun 25, 2025 | 45.17 | 45.17 | 45.10 | 45.16 | 11,732 | +0.04(+0.08%) |
Jun 24, 2025 | 45.03 | 45.14 | 45.02 | 45.12 | 12,856 | +0.10(+0.23%) |
Jun 23, 2025 | 44.93 | 45.02 | 44.93 | 45.02 | 8,312 | +0.10(+0.22%) |
Jun 20, 2025 | 44.80 | 44.92 | 44.80 | 44.92 | 8,004 | +0.16(+0.36%) |
Jun 18, 2025 | 44.77 | 44.81 | 44.70 | 44.76 | 16,755 | +0.05(+0.11%) |
Jun 17, 2025 | 44.79 | 44.82 | 44.71 | 44.71 | 12,565 | -0.09(-0.20%) |
Jun 16, 2025 | 44.89 | 44.89 | 44.70 | 44.80 | 10,190 | +0.16(+0.35%) |
Jun 13, 2025 | 44.67 | 44.77 | 44.64 | 44.64 | 13,004 | -0.07(-0.15%) |
Jun 12, 2025 | 44.85 | 44.85 | 44.63 | 44.71 | 21,028 | -0.05(-0.11%) |
Jun 11, 2025 | 44.81 | 44.88 | 44.76 | 44.76 | 13,232 | +0.03(+0.07%) |
Jun 10, 2025 | 44.73 | 44.73 | 44.62 | 44.73 | 9,409 | +0.03(+0.07%) |
Jun 09, 2025 | 44.68 | 44.70 | 44.64 | 44.70 | 3,613 | +0.05(+0.12%) |
Jun 06, 2025 | 44.78 | 44.78 | 44.63 | 44.65 | 14,665 | +0.06(+0.13%) |
Jun 05, 2025 | 44.75 | 44.86 | 44.59 | 44.59 | 38,395 | -0.13(-0.29%) |
Jun 04, 2025 | 44.68 | 44.75 | 44.67 | 44.72 | 20,812 | +0.08(+0.18%) |
Jun 03, 2025 | 44.60 | 44.66 | 44.58 | 44.64 | 366,351 | +0.12(+0.26%) |
Jun 02, 2025 | 44.53 | 44.53 | 44.47 | 44.52 | 14,364 | -0.03(-0.06%) |
May 30, 2025 | 44.51 | 44.57 | 44.49 | 44.55 | 15,379 | +0.04(+0.09%) |
May 29, 2025 | 44.52 | 44.58 | 44.48 | 44.51 | 12,204 | +0.05(+0.11%) |
May 28, 2025 | 44.46 | 44.47 | 44.38 | 44.46 | 12,374 | +0.08(+0.17%) |
May 27, 2025 | 44.40 | 44.46 | 44.32 | 44.39 | 24,086 | +0.25(+0.57%) |
May 23, 2025 | 44.04 | 44.22 | 44.04 | 44.14 | 5,269 | -0.05(-0.11%) |
May 22, 2025 | 44.24 | 44.27 | 44.14 | 44.18 | 13,496 | +0.01(+0.01%) |
May 21, 2025 | 44.34 | 44.38 | 44.18 | 44.18 | 4,540 | -0.26(-0.59%) |
May 20, 2025 | 44.43 | 44.46 | 44.43 | 44.44 | 3,069 | -0.04(-0.08%) |
May 19, 2025 | 44.38 | 44.48 | 44.38 | 44.48 | 7,076 | +0.01(+0.03%) |
May 16, 2025 | 44.33 | 44.47 | 44.33 | 44.46 | 8,014 | +0.06(+0.14%) |
May 15, 2025 | 44.41 | 44.41 | 44.35 | 44.40 | 7,458 | +0.04(+0.08%) |
May 14, 2025 | 44.46 | 44.46 | 44.33 | 44.36 | 5,609 | -0.12(-0.28%) |
May 13, 2025 | 44.47 | 44.53 | 44.42 | 44.49 | 5,200 | +0.10(+0.23%) |
May 12, 2025 | 44.33 | 44.43 | 44.23 | 44.38 | 7,720 | +0.39(+0.89%) |
May 09, 2025 | 44.04 | 44.05 | 43.98 | 43.99 | 4,580 | +0.05(+0.12%) |
May 08, 2025 | 44.01 | 44.08 | 43.94 | 43.94 | 19,556 | +0.02(+0.05%) |
May 07, 2025 | 43.97 | 43.97 | 43.90 | 43.92 | 5,060 | +0.04(+0.09%) |
May 06, 2025 | 43.81 | 43.90 | 43.81 | 43.88 | 6,955 | -0.05(-0.11%) |
May 05, 2025 | 43.88 | 43.95 | 43.85 | 43.93 | 3,908 | -0.01(-0.02%) |
May 02, 2025 | 44.08 | 44.08 | 43.89 | 43.93 | 5,201 | +0.14(+0.31%) |