Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 45.54 | 45.82 | 45.33 | 45.80 | 6,093 | +0.06(+0.13%) |
Jul 02, 2025 | 46.12 | 46.12 | 44.95 | 45.74 | 12,531 | -0.20(-0.45%) |
Jul 01, 2025 | 46.40 | 46.50 | 45.65 | 45.95 | 12,286 | +0.38(+0.85%) |
Jun 30, 2025 | 44.67 | 45.56 | 44.48 | 45.56 | 14,560 | +1.47(+3.34%) |
Jun 27, 2025 | 44.50 | 44.77 | 43.92 | 44.09 | 56,753 | -1.87(-4.08%) |
Jun 26, 2025 | 45.02 | 46.18 | 44.90 | 45.96 | 11,144 | +0.90(+2.00%) |
Jun 25, 2025 | 44.79 | 45.25 | 44.46 | 45.06 | 9,010 | -0.61(-1.33%) |
Jun 24, 2025 | 45.53 | 45.77 | 44.90 | 45.67 | 10,576 | -1.00(-2.14%) |
Jun 23, 2025 | 46.56 | 47.31 | 46.38 | 46.67 | 22,870 | +0.80(+1.74%) |
Jun 20, 2025 | 46.84 | 46.84 | 45.87 | 45.87 | 18,583 | -1.12(-2.39%) |
Jun 18, 2025 | 47.89 | 47.89 | 46.97 | 46.99 | 7,995 | -0.32(-0.68%) |
Jun 17, 2025 | 47.54 | 47.82 | 47.32 | 47.32 | 7,468 | -0.04(-0.09%) |
Jun 16, 2025 | 49.13 | 49.13 | 47.16 | 47.36 | 15,651 | -1.06(-2.18%) |
Jun 13, 2025 | 48.52 | 49.00 | 48.40 | 48.42 | 24,189 | +0.58(+1.22%) |
Jun 12, 2025 | 47.94 | 48.27 | 47.67 | 47.83 | 6,667 | +0.84(+1.79%) |
Jun 11, 2025 | 47.38 | 47.38 | 46.78 | 47.00 | 5,639 | +0.38(+0.80%) |
Jun 10, 2025 | 47.80 | 47.80 | 46.26 | 46.62 | 10,697 | -0.67(-1.41%) |
Jun 09, 2025 | 47.33 | 47.82 | 47.18 | 47.29 | 8,625 | +0.17(+0.37%) |
Jun 06, 2025 | 48.15 | 48.39 | 47.04 | 47.11 | 21,002 | -1.26(-2.61%) |
Jun 05, 2025 | 49.01 | 49.29 | 48.33 | 48.37 | 20,858 | +0.22(+0.46%) |
Jun 04, 2025 | 48.00 | 48.49 | 47.64 | 48.15 | 14,169 | +0.58(+1.22%) |
Jun 03, 2025 | 46.83 | 47.57 | 46.77 | 47.57 | 15,031 | -0.38(-0.79%) |
Jun 02, 2025 | 45.30 | 48.21 | 45.30 | 47.95 | 81,229 | +2.97(+6.60%) |
May 30, 2025 | 44.69 | 44.98 | 44.21 | 44.98 | 17,777 | +0.25(+0.56%) |
May 29, 2025 | 44.94 | 45.13 | 44.45 | 44.73 | 18,724 | +0.18(+0.39%) |
May 28, 2025 | 44.32 | 44.60 | 44.19 | 44.55 | 7,842 | +0.50(+1.15%) |
May 27, 2025 | 44.00 | 44.39 | 43.66 | 44.05 | 16,557 | -0.46(-1.03%) |
May 23, 2025 | 43.82 | 44.82 | 43.37 | 44.51 | 33,700 | +1.51(+3.51%) |
May 22, 2025 | 43.23 | 43.49 | 42.68 | 43.00 | 10,117 | -0.13(-0.29%) |
May 21, 2025 | 42.17 | 43.43 | 42.17 | 43.13 | 14,878 | +1.07(+2.53%) |
May 20, 2025 | 41.10 | 42.21 | 41.10 | 42.06 | 11,643 | +0.97(+2.36%) |
May 19, 2025 | 40.92 | 41.19 | 40.12 | 41.09 | 15,818 | +1.30(+3.25%) |
May 16, 2025 | 39.26 | 39.98 | 39.22 | 39.79 | 3,688 | -0.33(-0.82%) |
May 15, 2025 | 39.69 | 40.23 | 39.55 | 40.12 | 4,315 | +0.77(+1.96%) |
May 14, 2025 | 39.70 | 39.70 | 39.20 | 39.35 | 19,600 | -1.09(-2.71%) |
May 13, 2025 | 40.52 | 40.66 | 39.59 | 40.45 | 20,068 | -0.27(-0.66%) |
May 12, 2025 | 42.52 | 42.52 | 40.53 | 40.72 | 16,883 | -3.19(-7.27%) |
May 09, 2025 | 42.98 | 44.01 | 42.83 | 43.91 | 6,325 | +1.72(+4.07%) |
May 08, 2025 | 43.20 | 43.20 | 42.08 | 42.19 | 17,223 | -0.60(-1.40%) |
May 07, 2025 | 42.99 | 43.18 | 42.65 | 42.79 | 2,418 | -0.70(-1.62%) |
May 06, 2025 | 42.00 | 43.49 | 42.00 | 43.49 | 9,102 | +2.53(+6.16%) |
May 05, 2025 | 41.00 | 41.11 | 40.39 | 40.97 | 30,921 | +1.36(+3.42%) |
May 02, 2025 | 40.11 | 40.11 | 39.42 | 39.61 | 5,598 | -0.20(-0.51%) |