Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 14, 2025 | 48.37 | 48.71 | 48.37 | 48.65 | 43,106 | +0.23(+0.48%) |
Jul 11, 2025 | 48.73 | 48.73 | 48.42 | 48.42 | 52,960 | -0.78(-1.59%) |
Jul 10, 2025 | 49.22 | 49.36 | 49.16 | 49.20 | 71,344 | -0.17(-0.34%) |
Jul 09, 2025 | 49.26 | 49.40 | 49.08 | 49.37 | 159,967 | +0.57(+1.17%) |
Jul 08, 2025 | 48.59 | 48.88 | 48.55 | 48.80 | 240,865 | +0.49(+1.01%) |
Jul 07, 2025 | 48.30 | 48.53 | 48.24 | 48.31 | 160,331 | -0.24(-0.49%) |
Jul 03, 2025 | 48.44 | 48.62 | 48.44 | 48.55 | 37,584 | +0.23(+0.48%) |
Jul 02, 2025 | 48.10 | 48.43 | 48.05 | 48.32 | 345,630 | +0.38(+0.79%) |
Jul 01, 2025 | 47.80 | 48.06 | 47.80 | 47.94 | 100,324 | -0.18(-0.37%) |
Jun 30, 2025 | 48.05 | 48.26 | 47.95 | 48.12 | 100,839 | -0.13(-0.27%) |
Jun 27, 2025 | 48.06 | 48.35 | 47.88 | 48.25 | 201,305 | +0.79(+1.66%) |
Jun 26, 2025 | 47.23 | 47.50 | 47.14 | 47.46 | 191,469 | +0.19(+0.40%) |
Jun 25, 2025 | 47.67 | 47.73 | 47.25 | 47.27 | 466,139 | -0.71(-1.49%) |
Jun 24, 2025 | 47.86 | 48.04 | 47.75 | 47.98 | 246,744 | +0.50(+1.06%) |
Jun 23, 2025 | 47.11 | 47.48 | 46.85 | 47.48 | 215,811 | +0.27(+0.56%) |
Jun 20, 2025 | 47.45 | 47.53 | 47.21 | 47.22 | 119,797 | -0.34(-0.72%) |
Jun 18, 2025 | 47.62 | 47.76 | 47.43 | 47.56 | 145,605 | +0.04(+0.08%) |
Jun 17, 2025 | 47.93 | 47.93 | 47.50 | 47.52 | 82,458 | -0.67(-1.39%) |
Jun 16, 2025 | 48.01 | 48.39 | 48.01 | 48.19 | 62,890 | +0.45(+0.95%) |
Jun 13, 2025 | 47.95 | 48.04 | 47.64 | 47.74 | 432,899 | -0.86(-1.76%) |
Jun 12, 2025 | 48.40 | 48.67 | 48.37 | 48.59 | 393,408 | -0.09(-0.18%) |
Jun 11, 2025 | 49.06 | 49.06 | 48.61 | 48.68 | 90,051 | -0.30(-0.62%) |
Jun 10, 2025 | 48.97 | 49.14 | 48.93 | 48.99 | 137,234 | +0.00(+0.00%) |
Jun 09, 2025 | 49.11 | 49.14 | 48.93 | 48.99 | 55,674 | -0.10(-0.20%) |
Jun 06, 2025 | 49.07 | 49.17 | 49.02 | 49.09 | 86,553 | +0.25(+0.50%) |
Jun 05, 2025 | 48.73 | 49.12 | 48.73 | 48.84 | 79,285 | -0.07(-0.14%) |
Jun 04, 2025 | 48.76 | 49.14 | 48.76 | 48.91 | 77,953 | +0.20(+0.40%) |
Jun 03, 2025 | 48.40 | 48.78 | 48.40 | 48.71 | 81,347 | -0.23(-0.46%) |
Jun 02, 2025 | 48.62 | 48.97 | 48.31 | 48.94 | 223,971 | +0.27(+0.55%) |
May 30, 2025 | 48.95 | 48.95 | 48.46 | 48.67 | 47,537 | -0.12(-0.24%) |
May 29, 2025 | 49.08 | 49.08 | 48.63 | 48.79 | 91,592 | -0.09(-0.18%) |
May 28, 2025 | 49.17 | 49.17 | 48.84 | 48.88 | 55,112 | -0.42(-0.86%) |
May 27, 2025 | 49.11 | 49.40 | 49.11 | 49.30 | 184,503 | +0.87(+1.79%) |
May 23, 2025 | 48.16 | 48.66 | 48.06 | 48.44 | 71,107 | -0.81(-1.64%) |
May 22, 2025 | 49.12 | 49.49 | 48.68 | 49.24 | 69,108 | +0.14(+0.28%) |
May 21, 2025 | 49.91 | 49.91 | 48.92 | 49.11 | 103,663 | -0.34(-0.70%) |
May 20, 2025 | 49.31 | 49.49 | 49.30 | 49.45 | 999,683 | +0.21(+0.42%) |
May 19, 2025 | 48.80 | 49.46 | 48.64 | 49.24 | 83,409 | +0.21(+0.42%) |
May 16, 2025 | 48.89 | 49.07 | 48.65 | 49.04 | 129,934 | +0.24(+0.48%) |
May 15, 2025 | 48.43 | 48.97 | 48.43 | 48.80 | 68,453 | +0.30(+0.63%) |
May 14, 2025 | 48.58 | 48.63 | 48.36 | 48.50 | 99,138 | +0.14(+0.28%) |
May 13, 2025 | 48.36 | 48.57 | 48.29 | 48.36 | 59,448 | -0.09(-0.18%) |
May 12, 2025 | 48.21 | 48.49 | 47.95 | 48.45 | 78,058 | +0.78(+1.63%) |
May 09, 2025 | 47.79 | 47.80 | 47.47 | 47.67 | 74,829 | +0.22(+0.46%) |
May 08, 2025 | 47.56 | 47.60 | 47.15 | 47.45 | 477,715 | +0.26(+0.54%) |
May 07, 2025 | 47.03 | 47.37 | 46.86 | 47.20 | 92,298 | +0.10(+0.21%) |
May 06, 2025 | 47.23 | 47.36 | 47.03 | 47.10 | 38,519 | -0.30(-0.64%) |
May 05, 2025 | 47.32 | 47.55 | 47.16 | 47.41 | 132,527 | +0.11(+0.23%) |
May 02, 2025 | 47.00 | 47.45 | 46.78 | 47.30 | 138,313 | +0.76(+1.63%) |