Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 44.03 | 44.34 | 43.80 | 44.15 | 137,347 | +0.36(+0.82%) |
Jul 10, 2025 | 43.63 | 43.79 | 43.05 | 43.79 | 119,933 | +0.26(+0.60%) |
Jul 09, 2025 | 42.94 | 43.67 | 42.71 | 43.53 | 264,261 | +0.57(+1.33%) |
Jul 08, 2025 | 44.92 | 44.92 | 42.63 | 42.96 | 294,670 | -2.07(-4.60%) |
Jul 07, 2025 | 44.11 | 45.05 | 43.50 | 45.03 | 306,929 | +0.46(+1.03%) |
Jul 03, 2025 | 44.13 | 44.64 | 44.02 | 44.57 | 204,819 | +0.26(+0.59%) |
Jul 02, 2025 | 44.11 | 44.39 | 43.61 | 44.31 | 124,321 | +0.51(+1.16%) |
Jul 01, 2025 | 44.50 | 44.62 | 43.73 | 43.80 | 343,465 | +0.02(+0.05%) |
Jun 30, 2025 | 42.73 | 43.84 | 42.64 | 43.78 | 491,146 | +1.28(+3.01%) |
Jun 27, 2025 | 43.15 | 43.16 | 42.12 | 42.50 | 724,867 | -1.74(-3.93%) |
Jun 26, 2025 | 43.63 | 44.24 | 43.59 | 44.24 | 241,014 | +0.70(+1.61%) |
Jun 25, 2025 | 42.99 | 43.77 | 42.70 | 43.54 | 110,973 | +0.06(+0.14%) |
Jun 24, 2025 | 43.51 | 43.77 | 42.54 | 43.48 | 248,690 | -0.98(-2.20%) |
Jun 23, 2025 | 43.99 | 45.10 | 43.85 | 44.46 | 263,869 | +0.67(+1.53%) |
Jun 20, 2025 | 44.17 | 44.68 | 43.71 | 43.79 | 232,814 | -0.63(-1.42%) |
Jun 18, 2025 | 44.68 | 44.87 | 44.21 | 44.42 | 1,380,912 | -0.30(-0.67%) |
Jun 17, 2025 | 45.00 | 45.00 | 44.38 | 44.72 | 102,905 | -0.07(-0.16%) |
Jun 16, 2025 | 44.79 | 45.25 | 44.68 | 44.79 | 213,974 | -0.59(-1.30%) |
Jun 13, 2025 | 45.21 | 45.63 | 44.92 | 45.38 | 200,565 | +0.72(+1.60%) |
Jun 12, 2025 | 44.05 | 44.88 | 44.05 | 44.67 | 134,855 | +1.40(+3.24%) |
Jun 11, 2025 | 42.96 | 43.27 | 42.71 | 43.26 | 199,703 | +0.50(+1.16%) |
Jun 10, 2025 | 43.71 | 43.71 | 42.51 | 42.77 | 195,902 | -0.67(-1.53%) |
Jun 09, 2025 | 43.26 | 43.60 | 42.83 | 43.43 | 228,363 | +0.34(+0.78%) |
Jun 06, 2025 | 44.35 | 44.35 | 42.98 | 43.09 | 164,598 | -1.24(-2.80%) |
Jun 05, 2025 | 45.05 | 45.61 | 44.07 | 44.34 | 292,324 | -0.05(-0.11%) |
Jun 04, 2025 | 44.42 | 44.59 | 44.14 | 44.39 | 113,552 | +0.16(+0.36%) |
Jun 03, 2025 | 44.18 | 44.31 | 43.69 | 44.23 | 442,805 | -0.47(-1.05%) |
Jun 02, 2025 | 43.14 | 44.75 | 43.09 | 44.70 | 445,237 | +2.61(+6.19%) |
May 30, 2025 | 41.58 | 42.11 | 41.37 | 42.09 | 82,046 | +0.24(+0.57%) |
May 29, 2025 | 42.23 | 42.33 | 41.68 | 41.85 | 115,940 | -0.10(-0.24%) |
May 28, 2025 | 41.65 | 41.99 | 41.56 | 41.95 | 133,539 | +0.42(+1.01%) |
May 27, 2025 | 41.29 | 41.96 | 41.12 | 41.53 | 234,256 | -0.74(-1.74%) |
May 23, 2025 | 41.98 | 42.38 | 41.68 | 42.27 | 169,588 | +1.16(+2.82%) |
May 22, 2025 | 41.37 | 41.44 | 40.76 | 41.11 | 298,788 | -0.22(-0.54%) |
May 21, 2025 | 41.16 | 41.47 | 40.87 | 41.33 | 443,302 | +0.65(+1.59%) |
May 20, 2025 | 39.44 | 40.69 | 39.41 | 40.69 | 149,627 | +1.27(+3.23%) |
May 19, 2025 | 39.09 | 39.50 | 38.82 | 39.41 | 466,329 | +0.82(+2.11%) |
May 16, 2025 | 37.93 | 38.69 | 37.68 | 38.60 | 138,634 | -0.10(-0.26%) |
May 15, 2025 | 38.17 | 38.70 | 37.96 | 38.70 | 1,162,844 | +0.80(+2.10%) |
May 14, 2025 | 38.01 | 38.04 | 37.59 | 37.90 | 383,062 | -0.90(-2.31%) |
May 13, 2025 | 38.78 | 38.90 | 38.45 | 38.80 | 367,034 | -0.05(-0.13%) |
May 12, 2025 | 40.16 | 40.16 | 38.60 | 38.85 | 877,743 | -3.26(-7.75%) |
May 09, 2025 | 41.58 | 42.22 | 41.00 | 42.11 | 140,807 | +1.26(+3.09%) |
May 08, 2025 | 41.78 | 41.78 | 40.73 | 40.85 | 126,980 | -0.88(-2.10%) |
May 07, 2025 | 41.41 | 42.10 | 40.99 | 41.72 | 212,972 | -0.65(-1.53%) |
May 06, 2025 | 41.38 | 42.37 | 41.18 | 42.37 | 287,692 | +1.83(+4.52%) |
May 05, 2025 | 40.44 | 40.59 | 39.96 | 40.54 | 173,471 | +1.41(+3.61%) |
May 02, 2025 | 39.54 | 39.83 | 38.80 | 39.12 | 324,506 | -0.04(-0.10%) |