Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 45.61 | 45.84 | 45.61 | 45.84 | 30,814 | +0.05(+0.11%) |
Jul 02, 2025 | 45.50 | 45.79 | 45.49 | 45.79 | 79,619 | -0.20(-0.43%) |
Jul 01, 2025 | 45.87 | 46.04 | 45.87 | 45.99 | 103,448 | -0.05(-0.11%) |
Jun 30, 2025 | 45.99 | 46.04 | 45.86 | 46.04 | 132,389 | +0.16(+0.35%) |
Jun 27, 2025 | 45.70 | 45.95 | 45.70 | 45.88 | 59,197 | +0.11(+0.24%) |
Jun 26, 2025 | 45.71 | 45.83 | 45.48 | 45.77 | 144,473 | +0.22(+0.48%) |
Jun 25, 2025 | 45.57 | 45.58 | 45.49 | 45.55 | 128,781 | -0.04(-0.09%) |
Jun 24, 2025 | 45.42 | 45.63 | 45.27 | 45.59 | 60,241 | +0.37(+0.82%) |
Jun 23, 2025 | 45.01 | 45.28 | 45.01 | 45.22 | 76,218 | +0.18(+0.40%) |
Jun 20, 2025 | 45.08 | 45.32 | 45.00 | 45.04 | 56,676 | -0.02(-0.04%) |
Jun 18, 2025 | 45.11 | 45.25 | 45.06 | 45.06 | 58,911 | +0.02(+0.04%) |
Jun 17, 2025 | 45.13 | 45.20 | 45.03 | 45.04 | 46,724 | -0.17(-0.38%) |
Jun 16, 2025 | 45.14 | 45.35 | 45.14 | 45.21 | 188,543 | +0.12(+0.27%) |
Jun 13, 2025 | 45.12 | 45.21 | 45.01 | 45.09 | 76,766 | -0.35(-0.77%) |
Jun 12, 2025 | 45.28 | 45.44 | 45.26 | 45.44 | 85,367 | +0.25(+0.55%) |
Jun 11, 2025 | 45.33 | 45.44 | 45.16 | 45.19 | 163,433 | +0.07(+0.16%) |
Jun 10, 2025 | 45.07 | 45.19 | 45.07 | 45.12 | 89,826 | +0.11(+0.24%) |
Jun 09, 2025 | 44.95 | 45.12 | 44.95 | 45.01 | 114,224 | +0.03(+0.07%) |
Jun 06, 2025 | 44.91 | 45.05 | 44.91 | 44.98 | 62,835 | +0.01(+0.02%) |
Jun 05, 2025 | 45.02 | 45.12 | 44.88 | 44.97 | 94,648 | -0.08(-0.18%) |
Jun 04, 2025 | 44.91 | 45.12 | 44.91 | 45.05 | 78,826 | +0.18(+0.40%) |
Jun 03, 2025 | 44.85 | 44.91 | 44.80 | 44.87 | 61,834 | +0.06(+0.13%) |
Jun 02, 2025 | 44.73 | 44.85 | 44.62 | 44.81 | 77,554 | +0.03(+0.07%) |
May 30, 2025 | 44.68 | 44.80 | 44.59 | 44.78 | 72,770 | +0.08(+0.18%) |
May 29, 2025 | 44.72 | 44.76 | 44.65 | 44.70 | 80,463 | +0.12(+0.27%) |
May 28, 2025 | 44.65 | 44.70 | 44.56 | 44.58 | 73,069 | -0.15(-0.34%) |
May 27, 2025 | 44.63 | 44.78 | 44.57 | 44.73 | 142,499 | +0.36(+0.81%) |
May 23, 2025 | 44.31 | 44.40 | 44.20 | 44.37 | 114,405 | +0.05(+0.11%) |
May 22, 2025 | 44.28 | 44.46 | 44.24 | 44.32 | 73,601 | +0.08(+0.18%) |
May 21, 2025 | 44.60 | 44.66 | 44.24 | 44.24 | 183,875 | -0.41(-0.92%) |
May 20, 2025 | 44.62 | 44.74 | 44.60 | 44.65 | 80,075 | -0.09(-0.20%) |
May 19, 2025 | 44.41 | 44.74 | 44.41 | 44.74 | 113,391 | +0.08(+0.18%) |
May 16, 2025 | 44.74 | 44.74 | 44.56 | 44.66 | 75,989 | +0.06(+0.13%) |
May 15, 2025 | 44.39 | 44.60 | 44.36 | 44.60 | 243,887 | +0.22(+0.50%) |
May 14, 2025 | 44.54 | 44.54 | 44.32 | 44.38 | 150,012 | -0.08(-0.18%) |
May 13, 2025 | 44.46 | 44.50 | 44.36 | 44.46 | 92,086 | +0.13(+0.29%) |
May 12, 2025 | 44.23 | 44.38 | 44.21 | 44.33 | 317,390 | +0.32(+0.73%) |
May 09, 2025 | 44.01 | 44.10 | 43.96 | 44.01 | 141,489 | +0.05(+0.11%) |
May 08, 2025 | 44.16 | 44.16 | 43.95 | 43.96 | 311,360 | -0.01(-0.02%) |
May 07, 2025 | 44.03 | 44.08 | 43.88 | 43.97 | 195,465 | +0.01(+0.02%) |
May 06, 2025 | 43.96 | 44.01 | 43.81 | 43.96 | 139,638 | -0.13(-0.29%) |
May 05, 2025 | 44.15 | 44.15 | 43.93 | 44.09 | 218,978 | -0.04(-0.09%) |
May 02, 2025 | 44.11 | 44.13 | 44.00 | 44.13 | 73,759 | +0.33(+0.75%) |