Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 43.72 | 43.72 | 43.70 | 43.70 | 4,883 | -0.05(-0.12%) |
Jul 10, 2025 | 43.71 | 43.79 | 43.70 | 43.75 | 11,772 | +0.01(+0.02%) |
Jul 09, 2025 | 43.67 | 43.74 | 43.67 | 43.74 | 10,935 | +0.10(+0.23%) |
Jul 08, 2025 | 43.71 | 43.71 | 43.59 | 43.64 | 6,519 | -0.02(-0.05%) |
Jul 07, 2025 | 43.76 | 43.76 | 43.62 | 43.66 | 9,993 | -0.12(-0.27%) |
Jul 03, 2025 | 43.84 | 43.84 | 43.73 | 43.78 | 7,846 | -0.00(-0.01%) |
Jul 02, 2025 | 43.79 | 43.80 | 43.77 | 43.78 | 4,085 | -0.02(-0.05%) |
Jul 01, 2025 | 43.83 | 43.83 | 43.77 | 43.80 | 8,791 | -0.29(-0.65%) |
Jun 30, 2025 | 44.03 | 44.10 | 44.02 | 44.09 | 4,427 | +0.11(+0.26%) |
Jun 27, 2025 | 43.98 | 44.03 | 43.96 | 43.98 | 6,694 | -0.04(-0.08%) |
Jun 26, 2025 | 43.98 | 44.02 | 43.96 | 44.02 | 2,892 | +0.12(+0.27%) |
Jun 25, 2025 | 43.81 | 43.91 | 43.81 | 43.90 | 6,654 | +0.02(+0.05%) |
Jun 24, 2025 | 43.77 | 43.88 | 43.77 | 43.87 | 2,707 | +0.15(+0.35%) |
Jun 23, 2025 | 43.77 | 43.77 | 43.72 | 43.72 | 3,424 | +0.09(+0.20%) |
Jun 20, 2025 | 43.58 | 43.63 | 43.53 | 43.63 | 3,410 | +0.13(+0.30%) |
Jun 18, 2025 | 43.61 | 43.61 | 43.50 | 43.50 | 9,157 | -0.03(-0.07%) |
Jun 17, 2025 | 43.51 | 43.54 | 43.49 | 43.53 | 6,919 | +0.06(+0.14%) |
Jun 16, 2025 | 43.56 | 43.56 | 43.45 | 43.47 | 3,820 | -0.04(-0.10%) |
Jun 13, 2025 | 43.52 | 43.53 | 43.42 | 43.51 | 11,572 | -0.02(-0.05%) |
Jun 12, 2025 | 43.60 | 43.63 | 43.51 | 43.53 | 236,183 | +0.00(+0.00%) |
Jun 11, 2025 | 43.54 | 43.57 | 43.50 | 43.53 | 5,412 | +0.12(+0.28%) |
Jun 10, 2025 | 43.42 | 43.44 | 43.37 | 43.41 | 38,244 | +0.03(+0.07%) |
Jun 09, 2025 | 43.36 | 43.38 | 43.34 | 43.38 | 2,869 | +0.09(+0.21%) |
Jun 06, 2025 | 43.33 | 43.37 | 43.29 | 43.29 | 1,877 | -0.16(-0.37%) |
Jun 05, 2025 | 43.47 | 43.47 | 43.42 | 43.45 | 4,633 | -0.11(-0.25%) |
Jun 04, 2025 | 43.47 | 43.56 | 43.46 | 43.56 | 8,841 | +0.22(+0.51%) |
Jun 03, 2025 | 43.43 | 43.43 | 43.33 | 43.34 | 7,367 | +0.00(+0.01%) |
Jun 02, 2025 | 43.35 | 43.36 | 43.29 | 43.34 | 2,035 | -0.05(-0.11%) |
May 30, 2025 | 43.34 | 43.38 | 43.28 | 43.38 | 6,046 | +0.09(+0.21%) |
May 29, 2025 | 43.27 | 43.34 | 43.27 | 43.29 | 7,608 | +0.11(+0.26%) |
May 28, 2025 | 43.17 | 43.20 | 43.15 | 43.18 | 4,181 | -0.05(-0.11%) |
May 27, 2025 | 43.12 | 43.25 | 43.12 | 43.23 | 13,537 | +0.15(+0.36%) |
May 23, 2025 | 43.05 | 43.09 | 43.05 | 43.07 | 1,060 | +0.02(+0.05%) |
May 22, 2025 | 42.99 | 43.05 | 42.97 | 43.05 | 3,239 | +0.07(+0.17%) |
May 21, 2025 | 43.09 | 43.09 | 42.97 | 42.98 | 2,102 | -0.20(-0.47%) |
May 20, 2025 | 43.13 | 43.19 | 43.13 | 43.18 | 3,013 | -0.04(-0.08%) |
May 19, 2025 | 43.10 | 43.22 | 43.10 | 43.22 | 947 | +0.01(+0.02%) |
May 16, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 713 | +0.05(+0.12%) |
May 15, 2025 | 43.08 | 43.17 | 43.04 | 43.16 | 6,993 | +0.19(+0.44%) |
May 14, 2025 | 43.06 | 43.08 | 42.96 | 42.98 | 3,518 | -0.09(-0.22%) |
May 13, 2025 | 43.11 | 43.11 | 43.05 | 43.07 | 5,918 | +0.02(+0.06%) |
May 12, 2025 | 43.01 | 43.04 | 43.01 | 43.04 | 740 | +0.04(+0.08%) |
May 09, 2025 | 43.04 | 43.04 | 43.01 | 43.01 | 6,683 | +0.05(+0.11%) |
May 08, 2025 | 43.06 | 43.10 | 42.96 | 42.96 | 6,252 | -0.13(-0.30%) |
May 07, 2025 | 43.12 | 43.13 | 43.03 | 43.09 | 7,369 | +0.02(+0.06%) |
May 06, 2025 | 42.97 | 43.06 | 42.97 | 43.06 | 5,629 | +0.07(+0.16%) |
May 05, 2025 | 43.04 | 43.04 | 42.95 | 42.99 | 1,832 | -0.06(-0.14%) |
May 02, 2025 | 43.09 | 43.09 | 43.03 | 43.05 | 1,662 | -0.04(-0.09%) |