Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 45.66 | 45.69 | 45.56 | 45.61 | 64,222 | -0.16(-0.35%) |
Jul 02, 2025 | 45.72 | 45.77 | 45.68 | 45.77 | 93,669 | -0.19(-0.41%) |
Jul 01, 2025 | 46.02 | 46.04 | 45.84 | 45.96 | 68,762 | -0.20(-0.43%) |
Jun 30, 2025 | 46.02 | 46.20 | 45.95 | 46.16 | 83,336 | +0.27(+0.59%) |
Jun 27, 2025 | 45.94 | 46.12 | 45.86 | 45.89 | 111,029 | -0.17(-0.37%) |
Jun 26, 2025 | 45.98 | 46.06 | 45.86 | 46.06 | 80,316 | +0.17(+0.37%) |
Jun 25, 2025 | 45.77 | 45.91 | 45.69 | 45.89 | 54,954 | +0.03(+0.07%) |
Jun 24, 2025 | 45.60 | 45.91 | 45.59 | 45.86 | 151,490 | +0.19(+0.42%) |
Jun 23, 2025 | 45.67 | 45.87 | 45.63 | 45.67 | 144,673 | +0.17(+0.37%) |
Jun 20, 2025 | 45.38 | 45.59 | 45.31 | 45.50 | 96,589 | +0.01(+0.02%) |
Jun 18, 2025 | 45.60 | 45.67 | 45.42 | 45.49 | 89,810 | +0.01(+0.02%) |
Jun 17, 2025 | 45.33 | 45.48 | 45.24 | 45.48 | 540,202 | +0.35(+0.78%) |
Jun 16, 2025 | 45.29 | 45.44 | 45.13 | 45.13 | 994,418 | -0.25(-0.55%) |
Jun 13, 2025 | 46.06 | 46.06 | 45.21 | 45.38 | 125,227 | -0.28(-0.61%) |
Jun 12, 2025 | 45.61 | 45.66 | 45.51 | 45.66 | 156,495 | +0.34(+0.75%) |
Jun 11, 2025 | 45.25 | 45.37 | 45.16 | 45.32 | 72,825 | +0.19(+0.42%) |
Jun 10, 2025 | 45.25 | 45.25 | 45.05 | 45.13 | 206,729 | +0.12(+0.27%) |
Jun 09, 2025 | 44.90 | 45.09 | 44.88 | 45.01 | 266,374 | +0.07(+0.16%) |
Jun 06, 2025 | 45.11 | 45.13 | 44.92 | 44.94 | 59,739 | -0.45(-0.99%) |
Jun 05, 2025 | 45.51 | 45.58 | 45.36 | 45.39 | 223,923 | -0.08(-0.18%) |
Jun 04, 2025 | 45.24 | 45.53 | 45.19 | 45.47 | 163,554 | +0.50(+1.11%) |
Jun 03, 2025 | 45.12 | 45.21 | 44.92 | 44.97 | 153,579 | -0.07(-0.16%) |
Jun 02, 2025 | 45.08 | 45.16 | 44.93 | 45.04 | 138,861 | -0.23(-0.50%) |
May 30, 2025 | 45.16 | 45.31 | 45.14 | 45.27 | 239,102 | +0.11(+0.24%) |
May 29, 2025 | 45.00 | 45.22 | 45.00 | 45.16 | 202,283 | +0.26(+0.59%) |
May 28, 2025 | 44.94 | 44.95 | 44.80 | 44.89 | 479,951 | -0.14(-0.32%) |
May 27, 2025 | 44.90 | 45.10 | 44.82 | 45.04 | 276,371 | +0.33(+0.74%) |
May 23, 2025 | 44.77 | 44.77 | 44.64 | 44.71 | 266,432 | +0.13(+0.29%) |
May 22, 2025 | 44.32 | 44.59 | 44.23 | 44.58 | 242,876 | +0.18(+0.40%) |
May 21, 2025 | 44.62 | 44.72 | 44.34 | 44.40 | 764,300 | -0.48(-1.07%) |
May 20, 2025 | 44.84 | 44.91 | 44.72 | 44.88 | 2,656,260 | -0.13(-0.29%) |
May 19, 2025 | 44.70 | 45.02 | 44.70 | 45.01 | 651,108 | -0.08(-0.18%) |
May 16, 2025 | 45.27 | 45.27 | 45.07 | 45.09 | 61,159 | +0.07(+0.16%) |
May 15, 2025 | 44.88 | 45.07 | 44.82 | 45.02 | 205,278 | +0.31(+0.69%) |
May 14, 2025 | 44.89 | 44.89 | 44.67 | 44.71 | 69,225 | -0.20(-0.44%) |
May 13, 2025 | 45.04 | 45.04 | 44.80 | 44.91 | 68,135 | -0.10(-0.22%) |
May 12, 2025 | 45.04 | 45.17 | 45.00 | 45.01 | 80,756 | -0.33(-0.73%) |
May 09, 2025 | 45.37 | 45.45 | 45.31 | 45.33 | 300,904 | +0.04(+0.09%) |
May 08, 2025 | 45.68 | 45.69 | 45.28 | 45.29 | 63,062 | -0.40(-0.87%) |
May 07, 2025 | 45.66 | 45.78 | 45.64 | 45.69 | 38,208 | +0.16(+0.35%) |
May 06, 2025 | 45.35 | 45.54 | 45.28 | 45.53 | 62,741 | +0.09(+0.20%) |
May 05, 2025 | 45.51 | 45.51 | 45.29 | 45.44 | 40,287 | -0.14(-0.31%) |
May 02, 2025 | 45.63 | 45.68 | 45.48 | 45.58 | 79,315 | -0.34(-0.74%) |