Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2025 | 44.60 | 44.62 | 44.55 | 44.62 | 456,504 | +0.08(+0.18%) |
Jul 08, 2025 | 44.57 | 44.71 | 44.51 | 44.54 | 553,674 | -0.05(-0.11%) |
Jul 07, 2025 | 44.56 | 44.60 | 44.50 | 44.59 | 885,902 | +0.02(+0.04%) |
Jul 03, 2025 | 44.64 | 44.64 | 44.53 | 44.57 | 232,378 | -0.03(-0.07%) |
Jul 02, 2025 | 44.53 | 44.60 | 44.49 | 44.60 | 355,460 | +0.02(+0.04%) |
Jul 01, 2025 | 44.53 | 44.59 | 44.51 | 44.58 | 382,759 | -0.09(-0.20%) |
Jun 30, 2025 | 44.64 | 44.69 | 44.62 | 44.67 | 522,552 | +0.10(+0.22%) |
Jun 27, 2025 | 44.49 | 44.64 | 44.49 | 44.57 | 456,501 | +0.01(+0.02%) |
Jun 26, 2025 | 44.54 | 44.59 | 44.53 | 44.56 | 702,513 | +0.04(+0.09%) |
Jun 25, 2025 | 44.55 | 44.56 | 44.46 | 44.52 | 772,791 | +0.01(+0.02%) |
Jun 24, 2025 | 44.56 | 44.59 | 44.51 | 44.51 | 575,051 | -0.08(-0.18%) |
Jun 23, 2025 | 44.57 | 44.59 | 44.49 | 44.59 | 519,815 | +0.13(+0.29%) |
Jun 20, 2025 | 44.47 | 44.53 | 44.39 | 44.46 | 598,798 | +0.07(+0.16%) |
Jun 18, 2025 | 44.50 | 44.57 | 44.38 | 44.39 | 1,595,426 | -0.12(-0.27%) |
Jun 17, 2025 | 44.52 | 44.54 | 44.48 | 44.51 | 445,311 | +0.05(+0.11%) |
Jun 16, 2025 | 44.41 | 44.50 | 44.41 | 44.46 | 828,994 | +0.03(+0.07%) |
Jun 13, 2025 | 44.50 | 44.50 | 44.41 | 44.43 | 634,075 | -0.12(-0.27%) |
Jun 12, 2025 | 44.47 | 44.56 | 44.47 | 44.55 | 517,483 | +0.13(+0.29%) |
Jun 11, 2025 | 44.42 | 44.45 | 44.37 | 44.42 | 620,112 | +0.09(+0.20%) |
Jun 10, 2025 | 44.33 | 44.41 | 44.33 | 44.33 | 457,920 | -0.03(-0.07%) |
Jun 09, 2025 | 44.22 | 44.39 | 44.22 | 44.36 | 882,456 | +0.11(+0.25%) |
Jun 06, 2025 | 44.39 | 44.39 | 44.20 | 44.25 | 1,004,392 | -0.07(-0.16%) |
Jun 05, 2025 | 44.37 | 44.42 | 44.28 | 44.32 | 1,102,410 | -0.01(-0.02%) |
Jun 04, 2025 | 44.35 | 44.41 | 44.32 | 44.33 | 957,940 | +0.08(+0.18%) |
Jun 03, 2025 | 44.27 | 44.30 | 44.22 | 44.25 | 893,242 | -0.02(-0.05%) |
Jun 02, 2025 | 44.30 | 44.37 | 44.22 | 44.27 | 881,677 | -0.05(-0.11%) |
May 30, 2025 | 44.39 | 44.40 | 44.32 | 44.32 | 369,145 | -0.10(-0.22%) |
May 29, 2025 | 44.29 | 44.45 | 44.29 | 44.42 | 593,675 | +0.04(+0.09%) |
May 28, 2025 | 44.39 | 44.40 | 44.30 | 44.38 | 349,925 | -0.03(-0.07%) |
May 27, 2025 | 44.29 | 44.42 | 44.29 | 44.41 | 1,149,415 | +0.12(+0.27%) |
May 23, 2025 | 44.30 | 44.33 | 44.26 | 44.29 | 897,659 | +0.01(+0.02%) |
May 22, 2025 | 44.16 | 44.30 | 44.11 | 44.28 | 1,059,260 | +0.08(+0.18%) |
May 21, 2025 | 44.31 | 44.34 | 44.13 | 44.20 | 1,769,108 | -0.18(-0.40%) |
May 20, 2025 | 44.40 | 44.41 | 44.33 | 44.38 | 376,435 | -0.06(-0.13%) |
May 19, 2025 | 44.27 | 44.45 | 44.24 | 44.44 | 620,865 | -0.03(-0.07%) |
May 16, 2025 | 44.56 | 44.56 | 44.44 | 44.47 | 751,135 | +0.05(+0.11%) |
May 15, 2025 | 44.35 | 44.53 | 44.33 | 44.42 | 1,188,448 | +0.16(+0.36%) |
May 14, 2025 | 44.36 | 44.39 | 44.26 | 44.26 | 1,050,406 | -0.17(-0.38%) |
May 13, 2025 | 44.33 | 44.44 | 44.32 | 44.43 | 450,367 | +0.08(+0.18%) |
May 12, 2025 | 44.42 | 44.42 | 44.28 | 44.35 | 1,825,498 | -0.04(-0.09%) |
May 09, 2025 | 44.44 | 44.49 | 44.36 | 44.39 | 930,608 | +0.02(+0.04%) |
May 08, 2025 | 44.48 | 44.50 | 44.36 | 44.37 | 949,988 | -0.11(-0.25%) |
May 07, 2025 | 44.39 | 44.50 | 44.39 | 44.48 | 629,911 | +0.07(+0.16%) |
May 06, 2025 | 44.25 | 44.44 | 44.24 | 44.41 | 523,215 | +0.13(+0.29%) |
May 05, 2025 | 44.33 | 44.33 | 44.24 | 44.28 | 1,657,257 | -0.03(-0.07%) |
May 02, 2025 | 44.31 | 44.37 | 44.27 | 44.31 | 599,386 | -0.10(-0.22%) |