Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 49.31 | 49.38 | 49.31 | 49.37 | 3,924,366 | +0.08(+0.16%) |
Jul 02, 2025 | 49.27 | 49.31 | 49.23 | 49.29 | 4,041,160 | -0.16(-0.32%) |
Jul 01, 2025 | 49.45 | 49.48 | 49.41 | 49.45 | 5,928,271 | -0.06(-0.12%) |
Jun 30, 2025 | 49.48 | 49.51 | 49.43 | 49.51 | 3,777,526 | +0.05(+0.10%) |
Jun 27, 2025 | 49.40 | 49.50 | 49.39 | 49.46 | 3,017,308 | -0.02(-0.04%) |
Jun 26, 2025 | 49.45 | 49.49 | 49.41 | 49.48 | 2,793,114 | +0.05(+0.10%) |
Jun 25, 2025 | 49.38 | 49.43 | 49.36 | 49.43 | 2,676,881 | -0.04(-0.08%) |
Jun 24, 2025 | 49.42 | 49.49 | 49.38 | 49.47 | 3,047,683 | +0.01(+0.02%) |
Jun 23, 2025 | 49.47 | 49.52 | 49.45 | 49.46 | 2,850,507 | +0.04(+0.08%) |
Jun 20, 2025 | 49.40 | 49.46 | 49.38 | 49.42 | 2,843,818 | +0.00(+0.00%) |
Jun 18, 2025 | 49.39 | 49.49 | 49.38 | 49.42 | 2,694,515 | +0.09(+0.18%) |
Jun 17, 2025 | 49.31 | 49.35 | 49.28 | 49.33 | 2,930,496 | +0.04(+0.08%) |
Jun 16, 2025 | 49.30 | 49.39 | 49.27 | 49.29 | 2,603,984 | -0.03(-0.06%) |
Jun 13, 2025 | 49.40 | 49.40 | 49.25 | 49.32 | 2,979,488 | -0.16(-0.32%) |
Jun 12, 2025 | 49.45 | 49.49 | 49.44 | 49.48 | 2,978,681 | +0.11(+0.22%) |
Jun 11, 2025 | 49.33 | 49.38 | 49.32 | 49.37 | 4,413,668 | -0.01(-0.02%) |
Jun 10, 2025 | 49.35 | 49.39 | 49.33 | 49.38 | 5,673,716 | +0.10(+0.20%) |
Jun 09, 2025 | 49.19 | 49.28 | 49.17 | 49.28 | 4,632,281 | +0.08(+0.16%) |
Jun 06, 2025 | 49.20 | 49.24 | 49.17 | 49.20 | 7,781,073 | +0.02(+0.04%) |
Jun 05, 2025 | 49.24 | 49.27 | 49.15 | 49.18 | 4,655,496 | -0.15(-0.30%) |
Jun 04, 2025 | 49.26 | 49.34 | 49.25 | 49.33 | 6,347,944 | +0.03(+0.06%) |
Jun 03, 2025 | 49.33 | 49.34 | 49.24 | 49.30 | 2,928,709 | +0.00(+0.00%) |
Jun 02, 2025 | 49.24 | 49.32 | 49.23 | 49.30 | 4,763,677 | -0.04(-0.09%) |
May 30, 2025 | 49.11 | 49.34 | 49.11 | 49.34 | 3,060,691 | +0.07(+0.14%) |
May 29, 2025 | 49.23 | 49.32 | 49.20 | 49.27 | 3,094,602 | +0.08(+0.16%) |
May 28, 2025 | 49.14 | 49.20 | 49.11 | 49.19 | 3,208,060 | +0.02(+0.04%) |
May 27, 2025 | 49.14 | 49.19 | 49.09 | 49.17 | 4,543,662 | +0.17(+0.35%) |
May 23, 2025 | 48.99 | 49.01 | 48.93 | 49.00 | 2,856,640 | +0.21(+0.43%) |
May 22, 2025 | 48.72 | 48.82 | 48.70 | 48.79 | 3,962,149 | +0.07(+0.14%) |
May 21, 2025 | 48.78 | 48.83 | 48.71 | 48.72 | 4,807,714 | -0.22(-0.45%) |
May 20, 2025 | 48.87 | 48.94 | 48.80 | 48.94 | 9,280,997 | -0.08(-0.16%) |
May 19, 2025 | 48.90 | 49.03 | 48.86 | 49.02 | 3,091,413 | +0.06(+0.12%) |
May 16, 2025 | 49.00 | 49.08 | 48.95 | 48.96 | 3,413,878 | +0.02(+0.04%) |
May 15, 2025 | 48.84 | 49.13 | 48.84 | 48.94 | 4,050,015 | +0.21(+0.43%) |
May 14, 2025 | 48.76 | 48.80 | 48.70 | 48.73 | 3,288,178 | -0.09(-0.18%) |
May 13, 2025 | 48.88 | 48.89 | 48.80 | 48.82 | 3,757,242 | -0.04(-0.08%) |
May 12, 2025 | 48.85 | 48.91 | 48.84 | 48.86 | 2,943,342 | -0.21(-0.43%) |
May 09, 2025 | 49.04 | 49.09 | 49.03 | 49.07 | 2,264,587 | +0.02(+0.04%) |
May 08, 2025 | 49.24 | 49.29 | 49.04 | 49.05 | 3,029,357 | -0.24(-0.49%) |
May 07, 2025 | 49.13 | 49.31 | 49.13 | 49.29 | 3,548,330 | +0.16(+0.32%) |
May 06, 2025 | 49.07 | 49.14 | 49.03 | 49.13 | 3,435,575 | +0.01(+0.02%) |
May 05, 2025 | 49.12 | 49.27 | 49.08 | 49.12 | 4,944,761 | +0.00(+0.00%) |
May 02, 2025 | 49.17 | 49.22 | 49.08 | 49.12 | 3,721,995 | -0.11(-0.22%) |