Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 48.00 | 48.10 | 47.96 | 48.05 | 9,342 | +0.00(+0.00%) |
Jul 02, 2025 | 47.79 | 48.05 | 47.75 | 48.05 | 133,658 | +0.18(+0.37%) |
Jul 01, 2025 | 47.23 | 48.11 | 47.23 | 47.87 | 11,890 | +0.55(+1.16%) |
Jun 30, 2025 | 46.89 | 47.34 | 46.89 | 47.32 | 18,451 | +0.35(+0.74%) |
Jun 27, 2025 | 46.97 | 47.02 | 46.76 | 46.97 | 9,022 | +0.21(+0.45%) |
Jun 26, 2025 | 46.68 | 46.84 | 46.66 | 46.76 | 8,758 | +0.13(+0.27%) |
Jun 25, 2025 | 47.47 | 47.47 | 46.63 | 46.64 | 4,422 | -0.93(-1.96%) |
Jun 24, 2025 | 47.66 | 47.73 | 47.47 | 47.57 | 40,143 | -0.06(-0.13%) |
Jun 23, 2025 | 47.43 | 47.63 | 47.22 | 47.63 | 13,562 | +0.60(+1.27%) |
Jun 20, 2025 | 46.76 | 47.19 | 46.76 | 47.03 | 11,998 | +0.43(+0.92%) |
Jun 18, 2025 | 46.66 | 46.84 | 46.60 | 46.60 | 11,423 | -0.04(-0.08%) |
Jun 17, 2025 | 46.73 | 46.99 | 46.64 | 46.64 | 3,478 | -0.27(-0.57%) |
Jun 16, 2025 | 46.69 | 47.06 | 46.69 | 46.91 | 4,326 | +0.36(+0.77%) |
Jun 13, 2025 | 46.46 | 46.89 | 46.46 | 46.55 | 4,719 | -0.21(-0.44%) |
Jun 12, 2025 | 46.41 | 46.76 | 46.35 | 46.76 | 3,303 | +0.30(+0.64%) |
Jun 11, 2025 | 46.72 | 46.72 | 46.39 | 46.47 | 4,181 | -0.28(-0.59%) |
Jun 10, 2025 | 47.17 | 47.27 | 46.73 | 46.74 | 4,757 | -0.50(-1.06%) |
Jun 09, 2025 | 47.37 | 47.37 | 46.95 | 47.24 | 4,038 | -0.14(-0.31%) |
Jun 06, 2025 | 47.37 | 47.39 | 47.21 | 47.39 | 4,310 | +0.38(+0.82%) |
Jun 05, 2025 | 47.26 | 47.26 | 46.98 | 47.00 | 4,964 | -0.32(-0.69%) |
Jun 04, 2025 | 48.03 | 48.03 | 47.33 | 47.33 | 8,439 | -0.47(-0.98%) |
Jun 03, 2025 | 48.09 | 48.09 | 47.56 | 47.80 | 7,579 | -0.37(-0.77%) |
Jun 02, 2025 | 48.14 | 48.17 | 47.67 | 48.17 | 2,935 | -0.06(-0.12%) |
May 30, 2025 | 48.00 | 48.23 | 47.99 | 48.23 | 3,015 | +0.48(+1.00%) |
May 29, 2025 | 47.74 | 47.79 | 47.46 | 47.75 | 2,948 | +0.09(+0.20%) |
May 28, 2025 | 47.97 | 47.97 | 47.58 | 47.66 | 1,478 | -0.21(-0.44%) |
May 27, 2025 | 47.90 | 47.91 | 47.77 | 47.87 | 3,472 | +0.38(+0.80%) |
May 23, 2025 | 47.16 | 47.49 | 47.16 | 47.49 | 1,783 | +0.19(+0.39%) |
May 22, 2025 | 47.28 | 47.50 | 47.28 | 47.30 | 2,517 | -0.34(-0.71%) |
May 21, 2025 | 48.09 | 48.13 | 47.58 | 47.64 | 3,046 | -0.61(-1.26%) |
May 20, 2025 | 48.12 | 48.29 | 48.12 | 48.24 | 3,461 | +0.16(+0.33%) |
May 19, 2025 | 47.92 | 48.14 | 47.92 | 48.09 | 4,728 | -0.15(-0.30%) |
May 16, 2025 | 47.59 | 48.23 | 47.59 | 48.23 | 3,408 | +0.74(+1.55%) |
May 15, 2025 | 46.81 | 47.50 | 46.81 | 47.50 | 3,046 | +0.73(+1.56%) |
May 14, 2025 | 46.64 | 46.87 | 46.45 | 46.77 | 6,341 | +0.07(+0.15%) |
May 13, 2025 | 47.06 | 47.06 | 46.69 | 46.69 | 10,787 | -0.24(-0.50%) |
May 12, 2025 | 47.34 | 47.34 | 46.62 | 46.93 | 6,031 | -0.05(-0.10%) |
May 09, 2025 | 46.82 | 47.04 | 46.78 | 46.98 | 2,864 | +0.40(+0.87%) |
May 08, 2025 | 46.84 | 46.97 | 46.43 | 46.57 | 8,698 | -0.22(-0.46%) |
May 07, 2025 | 46.99 | 46.99 | 46.66 | 46.79 | 7,678 | -0.10(-0.21%) |
May 06, 2025 | 46.65 | 46.90 | 46.65 | 46.88 | 5,838 | -0.29(-0.62%) |
May 05, 2025 | 47.05 | 47.32 | 47.05 | 47.18 | 2,260 | -0.02(-0.04%) |
May 02, 2025 | 46.88 | 47.28 | 46.88 | 47.20 | 10,188 | +0.57(+1.23%) |