Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 51.73 | 51.79 | 51.67 | 51.68 | 3,123 | +0.16(+0.30%) |
Jul 02, 2025 | 50.99 | 51.54 | 50.92 | 51.52 | 6,654 | +0.32(+0.63%) |
Jul 01, 2025 | 50.56 | 51.55 | 50.56 | 51.20 | 4,784 | +0.46(+0.91%) |
Jun 30, 2025 | 50.76 | 50.78 | 50.57 | 50.74 | 3,374 | -0.22(-0.42%) |
Jun 27, 2025 | 50.83 | 51.04 | 50.44 | 50.96 | 5,473 | +0.43(+0.84%) |
Jun 26, 2025 | 49.93 | 50.58 | 49.46 | 50.53 | 8,735 | +0.77(+1.55%) |
Jun 25, 2025 | 49.95 | 50.00 | 49.66 | 49.76 | 4,674 | -0.21(-0.42%) |
Jun 24, 2025 | 49.63 | 50.10 | 49.63 | 49.97 | 3,771 | +0.81(+1.64%) |
Jun 23, 2025 | 49.02 | 49.24 | 48.66 | 49.16 | 3,729 | -0.05(-0.10%) |
Jun 20, 2025 | 49.70 | 49.74 | 49.06 | 49.21 | 4,395 | -0.11(-0.23%) |
Jun 18, 2025 | 49.57 | 49.58 | 49.32 | 49.32 | 4,113 | +0.00(+0.00%) |
Jun 17, 2025 | 49.39 | 49.83 | 49.32 | 49.32 | 3,560 | -0.32(-0.64%) |
Jun 16, 2025 | 49.24 | 49.76 | 49.24 | 49.64 | 7,306 | +0.84(+1.72%) |
Jun 13, 2025 | 49.04 | 49.51 | 48.68 | 48.80 | 9,939 | -1.04(-2.08%) |
Jun 12, 2025 | 49.83 | 49.97 | 49.72 | 49.84 | 7,652 | -0.41(-0.82%) |
Jun 11, 2025 | 50.72 | 50.79 | 50.14 | 50.25 | 10,611 | -0.66(-1.29%) |
Jun 10, 2025 | 51.05 | 51.13 | 50.60 | 50.90 | 8,479 | -0.25(-0.50%) |
Jun 09, 2025 | 50.85 | 51.37 | 50.85 | 51.16 | 10,969 | +0.42(+0.82%) |
Jun 06, 2025 | 51.04 | 51.04 | 50.53 | 50.74 | 5,474 | +0.22(+0.44%) |
Jun 05, 2025 | 50.35 | 51.19 | 50.30 | 50.52 | 15,911 | +0.40(+0.80%) |
Jun 04, 2025 | 49.47 | 50.19 | 49.47 | 50.12 | 17,256 | +0.77(+1.56%) |
Jun 03, 2025 | 49.10 | 49.49 | 49.09 | 49.35 | 9,369 | +0.69(+1.42%) |
Jun 02, 2025 | 47.99 | 48.72 | 47.99 | 48.66 | 8,620 | +0.54(+1.12%) |
May 30, 2025 | 47.96 | 48.21 | 47.69 | 48.12 | 6,346 | -0.15(-0.31%) |
May 29, 2025 | 48.69 | 48.69 | 48.10 | 48.27 | 6,174 | +0.23(+0.47%) |
May 28, 2025 | 48.26 | 48.26 | 47.95 | 48.04 | 17,794 | -0.25(-0.52%) |
May 27, 2025 | 47.90 | 48.30 | 47.83 | 48.29 | 6,771 | +1.04(+2.20%) |
May 23, 2025 | 46.84 | 47.51 | 46.84 | 47.25 | 9,382 | -0.46(-0.96%) |
May 22, 2025 | 47.15 | 47.95 | 47.15 | 47.71 | 8,987 | +0.39(+0.82%) |
May 21, 2025 | 47.67 | 47.78 | 47.28 | 47.32 | 7,402 | -0.86(-1.78%) |
May 20, 2025 | 48.19 | 48.47 | 47.84 | 48.18 | 10,776 | -0.15(-0.31%) |
May 19, 2025 | 47.39 | 48.33 | 47.39 | 48.33 | 4,570 | +0.08(+0.16%) |
May 16, 2025 | 47.95 | 48.39 | 47.90 | 48.25 | 5,534 | +0.49(+1.03%) |
May 15, 2025 | 47.56 | 47.78 | 47.21 | 47.76 | 6,983 | -0.25(-0.52%) |
May 14, 2025 | 47.99 | 48.15 | 47.88 | 48.01 | 5,807 | +0.40(+0.84%) |
May 13, 2025 | 47.39 | 48.03 | 47.39 | 47.61 | 6,282 | +0.54(+1.15%) |
May 12, 2025 | 47.49 | 47.49 | 46.58 | 47.07 | 11,108 | +2.38(+5.32%) |
May 09, 2025 | 45.05 | 45.05 | 44.62 | 44.70 | 2,960 | -0.15(-0.33%) |
May 08, 2025 | 44.13 | 45.10 | 44.13 | 44.85 | 12,139 | +1.24(+2.84%) |
May 07, 2025 | 43.09 | 43.72 | 43.09 | 43.61 | 4,223 | +0.27(+0.62%) |
May 06, 2025 | 43.30 | 43.49 | 43.26 | 43.34 | 7,610 | +0.14(+0.32%) |
May 05, 2025 | 42.85 | 43.56 | 42.85 | 43.20 | 37,087 | -0.37(-0.85%) |
May 02, 2025 | 43.04 | 43.76 | 43.04 | 43.57 | 36,576 | +1.14(+2.68%) |