Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 45.12 | 45.13 | 44.98 | 45.05 | 159,671 | -0.13(-0.29%) |
Jun 27, 2025 | 45.03 | 45.26 | 44.92 | 45.18 | 471,429 | +0.55(+1.23%) |
Jun 26, 2025 | 44.40 | 44.63 | 44.30 | 44.63 | 444,730 | +0.34(+0.77%) |
Jun 25, 2025 | 44.43 | 44.45 | 44.18 | 44.29 | 745,740 | -0.30(-0.67%) |
Jun 24, 2025 | 44.40 | 44.59 | 44.35 | 44.59 | 314,632 | +0.24(+0.53%) |
Jun 23, 2025 | 44.10 | 44.35 | 43.95 | 44.35 | 328,276 | +0.14(+0.31%) |
Jun 20, 2025 | 44.59 | 44.59 | 44.12 | 44.22 | 397,269 | -0.40(-0.91%) |
Jun 18, 2025 | 44.47 | 44.70 | 44.47 | 44.62 | 288,720 | +0.11(+0.24%) |
Jun 17, 2025 | 44.64 | 44.73 | 44.46 | 44.51 | 267,974 | -0.29(-0.64%) |
Jun 16, 2025 | 44.73 | 44.93 | 44.71 | 44.80 | 330,976 | +0.18(+0.40%) |
Jun 13, 2025 | 44.82 | 44.86 | 44.54 | 44.62 | 204,550 | -0.50(-1.11%) |
Jun 12, 2025 | 45.12 | 45.25 | 45.05 | 45.12 | 362,088 | +0.00(+0.00%) |
Jun 11, 2025 | 45.32 | 45.38 | 45.07 | 45.12 | 551,363 | -0.20(-0.43%) |
Jun 10, 2025 | 45.22 | 45.37 | 45.20 | 45.32 | 454,300 | +0.37(+0.83%) |
Jun 09, 2025 | 45.02 | 45.11 | 44.94 | 44.94 | 235,591 | -0.07(-0.15%) |
Jun 06, 2025 | 45.06 | 45.14 | 44.93 | 45.01 | 276,523 | +0.37(+0.84%) |
Jun 05, 2025 | 44.68 | 44.84 | 44.53 | 44.64 | 249,525 | -0.04(-0.09%) |
Jun 04, 2025 | 44.64 | 44.78 | 44.61 | 44.68 | 271,665 | +0.10(+0.22%) |
Jun 03, 2025 | 44.42 | 44.62 | 44.34 | 44.58 | 232,978 | -0.15(-0.33%) |
Jun 02, 2025 | 44.41 | 44.74 | 44.26 | 44.73 | 510,628 | +0.17(+0.38%) |
May 30, 2025 | 44.58 | 44.63 | 44.28 | 44.56 | 213,561 | +0.06(+0.13%) |
May 29, 2025 | 44.56 | 44.56 | 44.31 | 44.50 | 197,420 | +0.02(+0.04%) |
May 28, 2025 | 44.59 | 44.63 | 44.43 | 44.48 | 182,087 | -0.35(-0.79%) |
May 27, 2025 | 44.82 | 44.90 | 44.24 | 44.84 | 511,124 | +1.04(+2.38%) |
May 23, 2025 | 43.57 | 43.91 | 43.57 | 43.79 | 335,680 | -0.37(-0.85%) |
May 22, 2025 | 43.97 | 44.33 | 43.90 | 44.17 | 258,170 | +0.06(+0.13%) |
May 21, 2025 | 44.44 | 44.55 | 44.07 | 44.11 | 318,452 | -0.52(-1.17%) |
May 20, 2025 | 44.68 | 44.74 | 44.54 | 44.63 | 613,126 | -0.03(-0.07%) |
May 19, 2025 | 44.23 | 44.67 | 44.23 | 44.66 | 307,144 | +0.01(+0.02%) |
May 16, 2025 | 44.41 | 44.65 | 44.39 | 44.65 | 236,695 | +0.20(+0.44%) |
May 15, 2025 | 44.25 | 44.57 | 44.19 | 44.45 | 243,121 | +0.34(+0.78%) |
May 14, 2025 | 44.33 | 44.34 | 44.02 | 44.11 | 295,563 | -0.25(-0.56%) |
May 13, 2025 | 44.36 | 44.49 | 44.22 | 44.35 | 512,438 | -0.09(-0.20%) |
May 12, 2025 | 44.10 | 44.47 | 43.93 | 44.44 | 392,949 | +0.99(+2.27%) |
May 09, 2025 | 43.55 | 43.59 | 43.37 | 43.46 | 545,766 | -0.04(-0.09%) |
May 08, 2025 | 43.39 | 43.66 | 43.24 | 43.50 | 374,928 | +0.24(+0.55%) |
May 07, 2025 | 43.16 | 43.43 | 42.95 | 43.26 | 314,367 | +0.02(+0.05%) |
May 06, 2025 | 43.25 | 43.49 | 43.19 | 43.24 | 329,728 | -0.40(-0.93%) |
May 05, 2025 | 43.58 | 43.76 | 43.49 | 43.64 | 346,205 | +0.05(+0.11%) |
May 02, 2025 | 43.40 | 43.59 | 43.21 | 43.59 | 721,257 | +0.76(+1.77%) |