Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 46.06 | 46.07 | 45.96 | 45.98 | 837,207 | -0.11(-0.24%) |
Jul 02, 2025 | 45.99 | 46.09 | 45.99 | 46.09 | 1,000,230 | -0.06(-0.13%) |
Jul 01, 2025 | 46.19 | 46.22 | 46.08 | 46.15 | 1,205,045 | -0.19(-0.41%) |
Jun 30, 2025 | 46.22 | 46.37 | 46.19 | 46.34 | 1,091,808 | +0.15(+0.32%) |
Jun 27, 2025 | 46.19 | 46.30 | 46.15 | 46.19 | 1,008,401 | -0.18(-0.39%) |
Jun 26, 2025 | 46.18 | 46.37 | 46.17 | 46.37 | 1,381,774 | +0.23(+0.50%) |
Jun 25, 2025 | 46.05 | 46.15 | 46.00 | 46.14 | 991,860 | +0.04(+0.09%) |
Jun 24, 2025 | 45.93 | 46.13 | 45.89 | 46.10 | 925,352 | +0.17(+0.37%) |
Jun 23, 2025 | 45.83 | 46.03 | 45.83 | 45.93 | 983,066 | +0.11(+0.24%) |
Jun 20, 2025 | 45.71 | 45.87 | 45.70 | 45.82 | 734,643 | +0.02(+0.04%) |
Jun 18, 2025 | 45.77 | 45.91 | 45.74 | 45.80 | 1,017,448 | +0.03(+0.07%) |
Jun 17, 2025 | 45.77 | 45.79 | 45.62 | 45.77 | 1,272,383 | +0.15(+0.33%) |
Jun 16, 2025 | 45.65 | 45.75 | 45.60 | 45.62 | 1,390,871 | -0.07(-0.15%) |
Jun 13, 2025 | 45.72 | 45.80 | 45.59 | 45.69 | 1,211,958 | -0.18(-0.39%) |
Jun 12, 2025 | 45.83 | 45.89 | 45.81 | 45.87 | 1,393,308 | +0.14(+0.31%) |
Jun 11, 2025 | 45.62 | 45.76 | 45.59 | 45.73 | 1,627,931 | +0.20(+0.44%) |
Jun 10, 2025 | 45.54 | 45.57 | 45.44 | 45.53 | 1,675,731 | +0.16(+0.35%) |
Jun 09, 2025 | 45.33 | 45.43 | 45.29 | 45.37 | 969,398 | +0.09(+0.20%) |
Jun 06, 2025 | 45.34 | 45.38 | 45.23 | 45.28 | 974,274 | -0.27(-0.59%) |
Jun 05, 2025 | 45.71 | 45.73 | 45.53 | 45.55 | 1,388,483 | -0.17(-0.37%) |
Jun 04, 2025 | 45.56 | 45.74 | 45.51 | 45.72 | 1,505,416 | +0.31(+0.68%) |
Jun 03, 2025 | 45.49 | 45.54 | 45.35 | 45.41 | 1,159,778 | -0.05(-0.11%) |
Jun 02, 2025 | 45.54 | 45.55 | 45.39 | 45.46 | 2,441,293 | -0.12(-0.26%) |
May 30, 2025 | 45.45 | 45.58 | 45.41 | 45.58 | 5,628,846 | +0.10(+0.22%) |
May 29, 2025 | 45.41 | 45.53 | 45.41 | 45.48 | 1,221,574 | +0.17(+0.37%) |
May 28, 2025 | 45.31 | 45.35 | 45.23 | 45.31 | 1,186,068 | -0.03(-0.07%) |
May 27, 2025 | 45.28 | 45.39 | 45.23 | 45.34 | 1,265,869 | +0.16(+0.35%) |
May 23, 2025 | 45.13 | 45.25 | 45.05 | 45.18 | 1,097,705 | +0.11(+0.24%) |
May 22, 2025 | 44.92 | 45.08 | 44.89 | 45.07 | 1,587,591 | +0.08(+0.18%) |
May 21, 2025 | 45.09 | 45.19 | 44.93 | 44.99 | 1,913,236 | -0.31(-0.68%) |
May 20, 2025 | 45.29 | 45.36 | 45.21 | 45.30 | 1,079,191 | -0.09(-0.20%) |
May 19, 2025 | 45.14 | 45.40 | 45.14 | 45.39 | 6,186,756 | -0.09(-0.20%) |
May 16, 2025 | 45.56 | 45.65 | 45.45 | 45.48 | 2,201,782 | -0.02(-0.04%) |
May 15, 2025 | 45.37 | 45.51 | 45.28 | 45.50 | 1,049,097 | +0.32(+0.71%) |
May 14, 2025 | 45.30 | 45.34 | 45.14 | 45.18 | 1,784,824 | -0.16(-0.35%) |
May 13, 2025 | 45.47 | 45.48 | 45.28 | 45.34 | 1,085,249 | +0.00(+0.00%) |
May 12, 2025 | 45.43 | 45.52 | 45.33 | 45.34 | 1,231,337 | -0.24(-0.52%) |
May 09, 2025 | 45.57 | 45.70 | 45.45 | 45.58 | 942,795 | +0.09(+0.20%) |
May 08, 2025 | 45.72 | 45.78 | 45.48 | 45.49 | 1,255,287 | -0.29(-0.63%) |
May 07, 2025 | 45.77 | 45.84 | 45.67 | 45.78 | 774,022 | +0.11(+0.24%) |
May 06, 2025 | 45.53 | 45.68 | 45.45 | 45.67 | 3,144,648 | +0.19(+0.42%) |
May 05, 2025 | 45.65 | 45.65 | 45.43 | 45.48 | 2,124,668 | -0.09(-0.20%) |
May 02, 2025 | 45.73 | 45.73 | 45.53 | 45.57 | 2,236,832 | -0.29(-0.63%) |