Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2025 | 41.76 | 41.85 | 41.73 | 41.84 | 356,575 | -0.01(-0.02%) |
Jul 08, 2025 | 41.72 | 41.89 | 41.61 | 41.85 | 466,419 | +0.17(+0.41%) |
Jul 07, 2025 | 41.81 | 41.81 | 41.65 | 41.68 | 1,189,282 | -0.16(-0.38%) |
Jul 03, 2025 | 41.78 | 41.86 | 41.77 | 41.84 | 98,779 | +0.02(+0.05%) |
Jul 02, 2025 | 41.76 | 41.88 | 41.75 | 41.82 | 120,570 | +0.08(+0.19%) |
Jul 01, 2025 | 41.76 | 41.82 | 41.73 | 41.74 | 273,155 | -0.07(-0.17%) |
Jun 30, 2025 | 41.77 | 41.87 | 41.73 | 41.81 | 148,748 | +0.10(+0.24%) |
Jun 27, 2025 | 41.70 | 41.80 | 41.65 | 41.71 | 562,110 | -0.05(-0.12%) |
Jun 26, 2025 | 41.77 | 41.80 | 41.65 | 41.76 | 137,115 | +0.16(+0.38%) |
Jun 25, 2025 | 41.62 | 41.68 | 41.57 | 41.60 | 164,370 | -0.01(-0.04%) |
Jun 24, 2025 | 41.54 | 41.66 | 41.52 | 41.61 | 118,751 | +0.11(+0.28%) |
Jun 23, 2025 | 41.44 | 41.51 | 41.41 | 41.50 | 83,707 | +0.12(+0.29%) |
Jun 20, 2025 | 41.34 | 41.42 | 41.30 | 41.38 | 398,864 | +0.02(+0.05%) |
Jun 18, 2025 | 41.30 | 41.45 | 41.29 | 41.36 | 125,153 | +0.05(+0.12%) |
Jun 17, 2025 | 41.36 | 41.39 | 41.26 | 41.31 | 166,825 | -0.04(-0.10%) |
Jun 16, 2025 | 41.33 | 41.44 | 41.26 | 41.35 | 108,765 | +0.06(+0.14%) |
Jun 13, 2025 | 41.30 | 41.37 | 41.23 | 41.29 | 134,749 | -0.10(-0.24%) |
Jun 12, 2025 | 41.34 | 41.42 | 41.28 | 41.39 | 70,973 | +0.01(+0.02%) |
Jun 11, 2025 | 41.35 | 41.42 | 41.32 | 41.38 | 155,780 | +0.07(+0.17%) |
Jun 10, 2025 | 41.26 | 41.34 | 41.20 | 41.31 | 83,214 | +0.07(+0.17%) |
Jun 09, 2025 | 41.22 | 41.30 | 41.19 | 41.24 | 100,905 | +0.05(+0.12%) |
Jun 06, 2025 | 41.24 | 41.36 | 41.19 | 41.19 | 170,316 | -0.01(-0.04%) |
Jun 05, 2025 | 41.02 | 41.33 | 40.95 | 41.21 | 79,734 | -0.05(-0.13%) |
Jun 04, 2025 | 41.21 | 41.29 | 41.04 | 41.26 | 88,309 | +0.09(+0.22%) |
Jun 03, 2025 | 41.14 | 41.22 | 41.09 | 41.17 | 98,942 | +0.09(+0.22%) |
Jun 02, 2025 | 41.11 | 41.18 | 40.99 | 41.08 | 427,820 | -0.04(-0.10%) |
May 30, 2025 | 41.15 | 41.37 | 40.98 | 41.12 | 151,751 | -0.03(-0.07%) |
May 29, 2025 | 41.14 | 41.21 | 41.07 | 41.15 | 114,135 | +0.07(+0.17%) |
May 28, 2025 | 41.12 | 41.12 | 41.03 | 41.08 | 123,108 | -0.04(-0.10%) |
May 27, 2025 | 41.04 | 41.13 | 40.97 | 41.12 | 200,921 | +0.28(+0.68%) |
May 23, 2025 | 40.83 | 40.91 | 40.78 | 40.84 | 136,384 | +0.01(+0.02%) |
May 22, 2025 | 40.83 | 40.90 | 40.68 | 40.83 | 238,290 | -0.03(-0.07%) |
May 21, 2025 | 40.97 | 41.13 | 40.81 | 40.86 | 371,899 | -0.15(-0.38%) |
May 20, 2025 | 41.04 | 41.04 | 40.95 | 41.02 | 95,166 | -0.02(-0.05%) |
May 19, 2025 | 40.88 | 41.09 | 40.75 | 41.04 | 203,442 | +0.01(+0.02%) |
May 16, 2025 | 41.04 | 41.06 | 40.94 | 41.03 | 156,480 | +0.07(+0.17%) |
May 15, 2025 | 40.88 | 41.06 | 40.83 | 40.96 | 145,677 | +0.06(+0.15%) |
May 14, 2025 | 41.00 | 41.17 | 40.76 | 40.90 | 123,103 | -0.09(-0.22%) |
May 13, 2025 | 41.04 | 41.16 | 40.87 | 40.99 | 377,151 | +0.00(+0.00%) |
May 12, 2025 | 40.89 | 41.06 | 40.70 | 40.99 | 159,285 | +0.35(+0.85%) |
May 09, 2025 | 40.66 | 40.87 | 40.61 | 40.64 | 92,117 | +0.00(+0.00%) |
May 08, 2025 | 40.78 | 40.81 | 40.58 | 40.64 | 116,619 | -0.04(-0.10%) |
May 07, 2025 | 40.64 | 40.74 | 40.54 | 40.68 | 208,312 | +0.24(+0.59%) |
May 06, 2025 | 40.57 | 40.68 | 40.44 | 40.44 | 190,809 | -0.19(-0.46%) |
May 05, 2025 | 40.63 | 40.73 | 40.53 | 40.63 | 103,014 | -0.01(-0.02%) |
May 02, 2025 | 40.72 | 40.75 | 40.58 | 40.64 | 209,357 | +0.09(+0.22%) |