Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 48.36 | 48.73 | 48.06 | 48.71 | 48,003,116 | +0.56(+1.16%) |
Jul 01, 2025 | 47.02 | 48.42 | 46.94 | 48.15 | 48,539,600 | +0.83(+1.75%) |
Jun 30, 2025 | 47.62 | 47.62 | 47.03 | 47.32 | 47,920,556 | +0.20(+0.42%) |
Jun 27, 2025 | 47.45 | 47.67 | 46.91 | 47.12 | 56,746,648 | -0.34(-0.72%) |
Jun 26, 2025 | 46.94 | 47.58 | 46.90 | 47.46 | 40,117,320 | +0.61(+1.30%) |
Jun 25, 2025 | 46.58 | 46.98 | 46.46 | 46.85 | 33,531,664 | +0.19(+0.41%) |
Jun 24, 2025 | 46.75 | 47.17 | 46.56 | 46.66 | 45,415,928 | +0.36(+0.78%) |
Jun 23, 2025 | 45.40 | 46.37 | 45.10 | 46.30 | 42,673,024 | +0.80(+1.76%) |
Jun 20, 2025 | 45.31 | 45.65 | 45.27 | 45.50 | 64,675,664 | +0.44(+0.98%) |
Jun 18, 2025 | 44.26 | 45.20 | 44.21 | 45.06 | 37,684,800 | +0.83(+1.88%) |
Jun 17, 2025 | 44.27 | 44.67 | 44.06 | 44.23 | 27,488,128 | -0.18(-0.41%) |
Jun 16, 2025 | 44.64 | 44.89 | 44.35 | 44.41 | 34,115,196 | +0.32(+0.73%) |
Jun 13, 2025 | 43.99 | 44.46 | 43.66 | 44.09 | 43,281,808 | -0.53(-1.19%) |
Jun 12, 2025 | 44.40 | 44.65 | 44.02 | 44.62 | 30,161,732 | -0.11(-0.25%) |
Jun 11, 2025 | 45.20 | 45.41 | 44.55 | 44.73 | 47,871,200 | -0.36(-0.80%) |
Jun 10, 2025 | 44.80 | 45.20 | 44.75 | 45.09 | 32,228,490 | +0.22(+0.49%) |
Jun 09, 2025 | 45.11 | 45.40 | 44.78 | 44.87 | 32,413,014 | -0.10(-0.22%) |
Jun 06, 2025 | 44.69 | 45.16 | 44.64 | 44.97 | 37,013,088 | +0.85(+1.93%) |
Jun 05, 2025 | 44.19 | 44.31 | 43.75 | 44.12 | 32,218,204 | +0.02(+0.05%) |
Jun 04, 2025 | 44.34 | 44.83 | 44.08 | 44.10 | 30,748,500 | -0.29(-0.65%) |
Jun 03, 2025 | 43.75 | 44.47 | 43.68 | 44.39 | 31,494,984 | +0.57(+1.29%) |
Jun 02, 2025 | 43.62 | 43.89 | 43.11 | 43.82 | 28,746,864 | -0.05(-0.11%) |
May 30, 2025 | 43.93 | 44.04 | 43.46 | 43.87 | 66,929,644 | -0.11(-0.25%) |
May 29, 2025 | 44.11 | 44.20 | 43.64 | 43.98 | 28,723,806 | +0.18(+0.41%) |
May 28, 2025 | 43.95 | 44.18 | 43.70 | 43.80 | 35,778,856 | -0.16(-0.36%) |
May 27, 2025 | 43.53 | 43.96 | 43.04 | 43.96 | 36,629,720 | +1.01(+2.36%) |
May 23, 2025 | 42.23 | 43.18 | 42.10 | 42.95 | 35,087,004 | -0.11(-0.25%) |
May 22, 2025 | 42.92 | 43.31 | 42.71 | 43.06 | 29,184,452 | +0.06(+0.14%) |
May 21, 2025 | 44.11 | 44.23 | 42.89 | 43.00 | 55,920,972 | -1.43(-3.22%) |
May 20, 2025 | 44.33 | 44.65 | 44.15 | 44.43 | 33,621,956 | -0.08(-0.18%) |
May 19, 2025 | 43.85 | 44.88 | 43.85 | 44.51 | 38,136,608 | +0.08(+0.18%) |
May 16, 2025 | 44.08 | 44.53 | 43.40 | 44.43 | 49,779,856 | +0.31(+0.70%) |
May 15, 2025 | 44.34 | 44.72 | 43.75 | 44.12 | 47,630,332 | -0.36(-0.80%) |
May 14, 2025 | 43.93 | 44.66 | 43.87 | 44.48 | 42,663,120 | +0.46(+1.04%) |
May 13, 2025 | 43.17 | 44.22 | 43.17 | 44.02 | 43,482,060 | +0.91(+2.12%) |
May 12, 2025 | 43.07 | 43.70 | 42.69 | 43.11 | 45,124,340 | +1.56(+3.76%) |
May 09, 2025 | 41.49 | 41.73 | 41.45 | 41.55 | 27,383,718 | +0.19(+0.46%) |
May 08, 2025 | 41.04 | 41.90 | 41.01 | 41.36 | 42,098,368 | +0.67(+1.64%) |
May 07, 2025 | 40.80 | 41.10 | 40.62 | 40.69 | 31,109,852 | +0.09(+0.22%) |
May 06, 2025 | 40.41 | 41.03 | 40.32 | 40.60 | 29,706,936 | -0.28(-0.68%) |
May 05, 2025 | 40.61 | 41.25 | 40.38 | 40.88 | 33,015,396 | +0.05(+0.12%) |
May 02, 2025 | 40.67 | 40.99 | 40.46 | 40.83 | 41,858,248 | +0.89(+2.24%) |