Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2025 | 50.69 | 53.86 | 50.69 | 53.46 | 703,137 | +3.19(+6.35%) |
Jul 08, 2025 | 50.34 | 50.81 | 49.22 | 50.27 | 298,606 | -0.20(-0.40%) |
Jul 07, 2025 | 49.96 | 50.74 | 49.60 | 50.47 | 581,615 | +0.17(+0.34%) |
Jul 03, 2025 | 49.08 | 50.41 | 49.01 | 50.30 | 216,684 | +1.21(+2.46%) |
Jul 02, 2025 | 48.25 | 49.33 | 47.89 | 49.09 | 461,981 | +0.70(+1.45%) |
Jul 01, 2025 | 50.48 | 50.71 | 48.23 | 48.39 | 743,621 | -2.50(-4.91%) |
Jun 30, 2025 | 51.07 | 51.93 | 50.81 | 50.89 | 393,695 | -0.20(-0.39%) |
Jun 27, 2025 | 50.68 | 51.30 | 50.43 | 51.09 | 939,544 | +0.53(+1.05%) |
Jun 26, 2025 | 50.05 | 51.57 | 49.39 | 50.56 | 234,557 | +0.43(+0.86%) |
Jun 25, 2025 | 50.87 | 51.05 | 49.74 | 50.13 | 272,409 | -0.98(-1.92%) |
Jun 24, 2025 | 50.68 | 51.15 | 50.09 | 51.11 | 310,001 | +0.84(+1.66%) |
Jun 23, 2025 | 50.38 | 50.72 | 49.41 | 50.27 | 353,567 | -0.07(-0.13%) |
Jun 20, 2025 | 50.99 | 51.28 | 49.67 | 50.34 | 737,624 | -0.46(-0.91%) |
Jun 18, 2025 | 50.70 | 51.07 | 49.91 | 50.80 | 414,091 | +0.10(+0.20%) |
Jun 17, 2025 | 49.83 | 50.95 | 48.78 | 50.70 | 526,528 | +0.28(+0.56%) |
Jun 16, 2025 | 49.57 | 50.44 | 49.33 | 50.42 | 598,401 | +0.79(+1.59%) |
Jun 13, 2025 | 48.19 | 49.91 | 48.19 | 49.63 | 442,126 | +0.61(+1.24%) |
Jun 12, 2025 | 48.29 | 49.66 | 47.79 | 49.02 | 378,561 | +0.56(+1.16%) |
Jun 11, 2025 | 48.97 | 49.18 | 47.85 | 48.46 | 675,212 | -0.52(-1.06%) |
Jun 10, 2025 | 47.15 | 50.05 | 47.15 | 48.98 | 600,605 | +1.93(+4.10%) |
Jun 09, 2025 | 46.92 | 47.14 | 45.37 | 47.05 | 396,823 | +0.67(+1.44%) |
Jun 06, 2025 | 45.17 | 46.57 | 45.17 | 46.38 | 272,949 | +1.73(+3.87%) |
Jun 05, 2025 | 44.22 | 44.77 | 43.50 | 44.65 | 393,259 | +0.04(+0.09%) |
Jun 04, 2025 | 45.13 | 45.74 | 44.50 | 44.61 | 275,733 | -0.68(-1.50%) |
Jun 03, 2025 | 45.87 | 46.25 | 45.05 | 45.29 | 457,345 | -0.68(-1.48%) |
Jun 02, 2025 | 44.79 | 46.57 | 44.38 | 45.97 | 587,533 | +1.51(+3.40%) |
May 30, 2025 | 43.85 | 44.54 | 43.30 | 44.46 | 336,375 | +0.46(+1.05%) |
May 29, 2025 | 43.79 | 44.57 | 43.50 | 44.00 | 513,504 | +0.27(+0.62%) |
May 28, 2025 | 43.88 | 44.09 | 43.49 | 43.73 | 205,542 | -0.14(-0.32%) |
May 27, 2025 | 44.65 | 44.65 | 43.64 | 43.87 | 293,688 | -0.13(-0.30%) |
May 23, 2025 | 43.63 | 44.10 | 42.89 | 44.00 | 164,640 | -0.05(-0.11%) |
May 22, 2025 | 43.94 | 44.44 | 43.79 | 44.05 | 249,859 | -0.26(-0.59%) |
May 21, 2025 | 44.91 | 45.35 | 43.82 | 44.31 | 322,751 | -1.03(-2.27%) |
May 20, 2025 | 44.89 | 45.35 | 44.00 | 45.34 | 393,300 | +0.45(+1.00%) |
May 19, 2025 | 44.95 | 45.70 | 44.39 | 44.89 | 375,571 | -0.12(-0.27%) |
May 16, 2025 | 45.20 | 45.66 | 44.68 | 45.01 | 219,847 | -0.27(-0.60%) |
May 15, 2025 | 44.80 | 45.34 | 44.02 | 45.28 | 230,975 | +0.89(+2.00%) |
May 14, 2025 | 45.20 | 45.68 | 44.28 | 44.39 | 230,756 | -0.88(-1.94%) |
May 13, 2025 | 45.98 | 46.50 | 44.80 | 45.27 | 462,438 | -0.30(-0.66%) |
May 12, 2025 | 45.09 | 46.23 | 44.80 | 45.57 | 385,948 | +1.30(+2.94%) |
May 09, 2025 | 45.27 | 46.78 | 44.20 | 44.27 | 653,782 | -0.97(-2.14%) |
May 08, 2025 | 40.00 | 47.43 | 40.00 | 45.24 | 1,249,682 | +4.02(+9.75%) |
May 07, 2025 | 40.92 | 41.66 | 40.70 | 41.22 | 405,442 | +0.22(+0.54%) |
May 06, 2025 | 43.95 | 43.98 | 40.28 | 41.00 | 372,763 | -3.15(-7.13%) |
May 05, 2025 | 43.55 | 44.46 | 43.18 | 44.15 | 475,814 | +0.46(+1.05%) |
May 02, 2025 | 43.70 | 44.34 | 43.08 | 43.69 | 398,469 | +0.27(+0.62%) |