Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 41.75 | 41.80 | 40.69 | 40.98 | 7,838,716 | -0.88(-2.10%) |
Jul 01, 2025 | 42.47 | 42.70 | 41.41 | 41.86 | 7,934,564 | -0.76(-1.78%) |
Jun 30, 2025 | 43.05 | 43.18 | 41.59 | 42.62 | 6,329,524 | -0.21(-0.49%) |
Jun 27, 2025 | 43.21 | 43.63 | 42.15 | 42.83 | 25,652,492 | -0.60(-1.38%) |
Jun 26, 2025 | 42.93 | 43.84 | 42.87 | 43.43 | 6,907,422 | +0.80(+1.88%) |
Jun 25, 2025 | 43.51 | 43.78 | 42.27 | 42.63 | 16,443,885 | -0.76(-1.75%) |
Jun 24, 2025 | 42.83 | 43.60 | 42.36 | 43.39 | 22,763,456 | +0.03(+0.07%) |
Jun 23, 2025 | 41.96 | 43.37 | 41.65 | 43.36 | 5,645,960 | +1.45(+3.46%) |
Jun 20, 2025 | 41.65 | 43.03 | 41.55 | 41.91 | 12,353,982 | +0.36(+0.87%) |
Jun 18, 2025 | 41.83 | 42.03 | 41.02 | 41.55 | 4,790,451 | +0.04(+0.10%) |
Jun 17, 2025 | 41.71 | 42.64 | 41.34 | 41.51 | 5,516,790 | -0.15(-0.36%) |
Jun 16, 2025 | 41.99 | 42.48 | 41.50 | 41.66 | 5,762,926 | -0.01(-0.02%) |
Jun 13, 2025 | 41.07 | 41.98 | 41.07 | 41.67 | 7,210,989 | +0.46(+1.12%) |
Jun 12, 2025 | 40.80 | 42.28 | 40.75 | 41.21 | 9,388,407 | +0.45(+1.10%) |
Jun 11, 2025 | 41.65 | 42.50 | 39.63 | 40.76 | 21,733,068 | -5.03(-10.98%) |
Jun 10, 2025 | 46.19 | 46.35 | 44.83 | 45.79 | 9,978,476 | -0.72(-1.55%) |
Jun 09, 2025 | 47.50 | 47.50 | 46.05 | 46.51 | 8,415,600 | -1.70(-3.53%) |
Jun 06, 2025 | 48.00 | 48.62 | 47.51 | 48.21 | 4,668,386 | +0.72(+1.52%) |
Jun 05, 2025 | 46.42 | 48.23 | 45.78 | 47.49 | 6,008,895 | +0.21(+0.44%) |
Jun 04, 2025 | 47.30 | 47.76 | 46.56 | 47.28 | 4,301,656 | -0.34(-0.71%) |
Jun 03, 2025 | 47.03 | 48.12 | 46.64 | 47.62 | 4,311,609 | +0.16(+0.34%) |
Jun 02, 2025 | 45.97 | 47.55 | 45.70 | 47.46 | 8,676,734 | +2.21(+4.88%) |
May 30, 2025 | 44.49 | 45.28 | 43.41 | 45.25 | 5,589,312 | +0.84(+1.89%) |
May 29, 2025 | 44.34 | 44.69 | 43.90 | 44.41 | 4,932,737 | +0.26(+0.59%) |
May 28, 2025 | 44.55 | 44.61 | 43.69 | 44.15 | 5,967,073 | -0.51(-1.14%) |
May 27, 2025 | 44.52 | 45.01 | 43.83 | 44.66 | 6,527,569 | +0.74(+1.68%) |
May 23, 2025 | 43.81 | 44.12 | 43.14 | 43.92 | 6,270,971 | -0.01(-0.02%) |
May 22, 2025 | 43.31 | 44.62 | 43.25 | 43.93 | 4,674,177 | +0.36(+0.83%) |
May 21, 2025 | 43.75 | 44.20 | 43.40 | 43.57 | 4,209,426 | -0.55(-1.25%) |
May 20, 2025 | 43.50 | 44.20 | 43.27 | 44.12 | 6,395,798 | +0.81(+1.87%) |
May 19, 2025 | 41.59 | 43.43 | 41.50 | 43.31 | 6,501,103 | +1.55(+3.71%) |
May 16, 2025 | 41.48 | 42.20 | 41.25 | 41.76 | 4,750,691 | +0.29(+0.70%) |
May 15, 2025 | 40.72 | 41.71 | 40.65 | 41.47 | 4,514,902 | +0.48(+1.17%) |
May 14, 2025 | 39.58 | 41.04 | 39.58 | 40.99 | 7,482,695 | +1.50(+3.80%) |
May 13, 2025 | 39.99 | 40.38 | 39.16 | 39.49 | 5,584,846 | +0.01(+0.03%) |
May 12, 2025 | 39.51 | 39.70 | 36.35 | 39.48 | 11,615,325 | -0.09(-0.23%) |
May 09, 2025 | 38.45 | 39.94 | 38.30 | 39.57 | 8,313,759 | +1.33(+3.48%) |
May 08, 2025 | 38.74 | 38.91 | 37.95 | 38.24 | 4,738,063 | -0.11(-0.29%) |
May 07, 2025 | 38.15 | 38.78 | 37.82 | 38.35 | 3,857,263 | +0.18(+0.47%) |
May 06, 2025 | 37.76 | 38.48 | 36.88 | 38.17 | 4,837,753 | +0.36(+0.95%) |
May 05, 2025 | 36.44 | 38.14 | 36.25 | 37.81 | 6,340,820 | +1.15(+3.14%) |
May 02, 2025 | 36.68 | 36.98 | 36.01 | 36.66 | 4,993,858 | +0.29(+0.80%) |