Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.37(-0.81%) |
May 30, 2025 | 45.30 | 45.46 | 45.28 | 45.41 | 238,339 | +0.11(+0.24%) |
May 29, 2025 | 45.14 | 45.36 | 45.14 | 45.30 | 201,638 | +0.27(+0.59%) |
May 28, 2025 | 45.08 | 45.09 | 44.94 | 45.03 | 478,419 | -0.15(-0.32%) |
May 27, 2025 | 45.04 | 45.25 | 44.96 | 45.18 | 275,489 | +0.33(+0.74%) |
May 23, 2025 | 44.91 | 44.91 | 44.78 | 44.85 | 265,582 | +0.13(+0.29%) |
May 22, 2025 | 44.46 | 44.73 | 44.38 | 44.72 | 242,101 | +0.18(+0.40%) |
May 21, 2025 | 44.76 | 44.86 | 44.48 | 44.54 | 761,860 | -0.48(-1.07%) |
May 20, 2025 | 44.98 | 45.05 | 44.86 | 45.02 | 2,647,779 | -0.13(-0.29%) |
May 19, 2025 | 44.84 | 45.16 | 44.84 | 45.15 | 649,029 | -0.08(-0.18%) |
May 16, 2025 | 45.41 | 45.42 | 45.21 | 45.23 | 60,964 | +0.07(+0.16%) |
May 15, 2025 | 45.02 | 45.21 | 44.96 | 45.16 | 204,623 | +0.31(+0.69%) |
May 14, 2025 | 45.03 | 45.03 | 44.81 | 44.85 | 69,004 | -0.20(-0.44%) |
May 13, 2025 | 45.18 | 45.19 | 44.95 | 45.05 | 67,918 | -0.10(-0.22%) |
May 12, 2025 | 45.18 | 45.31 | 45.15 | 45.15 | 80,499 | -0.33(-0.73%) |
May 09, 2025 | 45.52 | 45.60 | 45.46 | 45.48 | 299,944 | +0.04(+0.09%) |
May 08, 2025 | 45.83 | 45.84 | 45.43 | 45.44 | 62,861 | -0.40(-0.87%) |
May 07, 2025 | 45.81 | 45.93 | 45.79 | 45.84 | 38,086 | +0.16(+0.35%) |
May 06, 2025 | 45.50 | 45.69 | 45.43 | 45.68 | 62,541 | +0.09(+0.20%) |
May 05, 2025 | 45.66 | 45.66 | 45.44 | 45.59 | 40,159 | -0.14(-0.31%) |
May 02, 2025 | 45.78 | 45.83 | 45.63 | 45.73 | 79,062 | -0.34(-0.74%) |
May 01, 2025 | 46.39 | 46.39 | 45.96 | 46.07 | 81,792 | -0.22(-0.48%) |
Apr 30, 2025 | 46.32 | 46.41 | 46.22 | 46.29 | 124,734 | -0.07(-0.15%) |
Apr 29, 2025 | 46.13 | 46.38 | 46.13 | 46.36 | 35,776 | +0.22(+0.48%) |
Apr 28, 2025 | 45.87 | 46.16 | 45.87 | 46.14 | 56,783 | +0.19(+0.41%) |
Apr 25, 2025 | 45.92 | 45.96 | 45.82 | 45.95 | 108,007 | +0.27(+0.59%) |
Apr 24, 2025 | 45.61 | 45.72 | 45.54 | 45.68 | 48,210 | +0.31(+0.68%) |
Apr 23, 2025 | 45.82 | 45.89 | 45.32 | 45.38 | 112,154 | +0.19(+0.42%) |
Apr 22, 2025 | 45.29 | 45.31 | 45.16 | 45.19 | 50,363 | +0.14(+0.31%) |
Apr 21, 2025 | 45.28 | 45.44 | 45.04 | 45.05 | 395,214 | -0.47(-1.03%) |
Apr 17, 2025 | 45.63 | 45.67 | 45.41 | 45.51 | 1,092,665 | -0.24(-0.52%) |
Apr 16, 2025 | 45.46 | 45.77 | 45.43 | 45.75 | 44,712 | +0.24(+0.53%) |
Apr 15, 2025 | 45.32 | 45.61 | 45.32 | 45.51 | 68,043 | +0.16(+0.36%) |
Apr 14, 2025 | 45.26 | 45.41 | 45.10 | 45.35 | 30,070 | +0.33(+0.72%) |
Apr 11, 2025 | 44.81 | 45.06 | 44.41 | 45.03 | 45,854 | -0.11(-0.24%) |
Apr 10, 2025 | 45.47 | 45.62 | 45.10 | 45.14 | 69,982 | -0.48(-1.05%) |
Apr 09, 2025 | 45.27 | 45.61 | 44.89 | 45.61 | 62,816 | -0.08(-0.17%) |
Apr 08, 2025 | 45.87 | 46.23 | 45.63 | 45.69 | 97,766 | -0.58(-1.25%) |
Apr 07, 2025 | 46.90 | 46.95 | 46.17 | 46.27 | 1,346,746 | -0.75(-1.59%) |
Apr 04, 2025 | 47.45 | 47.66 | 47.02 | 47.02 | 868,950 | +0.14(+0.30%) |
Apr 03, 2025 | 46.96 | 47.10 | 46.84 | 46.88 | 108,146 | +0.46(+0.99%) |
Apr 02, 2025 | 46.74 | 46.74 | 46.24 | 46.42 | 68,861 | -0.06(-0.13%) |