Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 46.49 | 46.55 | 46.30 | 46.52 | 51,125 | +0.34(+0.74%) |
Jul 02, 2025 | 45.81 | 46.18 | 45.58 | 46.18 | 44,700 | +0.53(+1.16%) |
Jul 01, 2025 | 45.03 | 46.05 | 45.03 | 45.65 | 112,335 | +0.22(+0.48%) |
Jun 30, 2025 | 45.63 | 45.63 | 45.35 | 45.43 | 79,676 | +0.06(+0.13%) |
Jun 27, 2025 | 45.49 | 45.51 | 45.19 | 45.37 | 50,301 | +0.09(+0.20%) |
Jun 26, 2025 | 44.92 | 45.39 | 44.92 | 45.28 | 75,928 | +0.40(+0.89%) |
Jun 25, 2025 | 45.13 | 45.16 | 44.88 | 44.88 | 104,991 | -0.25(-0.56%) |
Jun 24, 2025 | 44.82 | 45.21 | 44.82 | 45.13 | 66,251 | +0.36(+0.79%) |
Jun 23, 2025 | 44.40 | 44.78 | 44.10 | 44.78 | 104,753 | +0.43(+0.98%) |
Jun 20, 2025 | 44.78 | 44.87 | 44.26 | 44.34 | 68,582 | -0.10(-0.22%) |
Jun 18, 2025 | 44.30 | 44.61 | 44.18 | 44.44 | 54,949 | +0.20(+0.45%) |
Jun 17, 2025 | 44.42 | 44.79 | 44.20 | 44.24 | 123,117 | -0.30(-0.67%) |
Jun 16, 2025 | 44.44 | 44.94 | 44.44 | 44.54 | 216,386 | +0.31(+0.69%) |
Jun 13, 2025 | 44.41 | 44.55 | 44.02 | 44.23 | 100,288 | -0.54(-1.21%) |
Jun 12, 2025 | 44.75 | 44.79 | 44.55 | 44.78 | 65,151 | -0.09(-0.20%) |
Jun 11, 2025 | 44.99 | 45.09 | 44.75 | 44.87 | 52,132 | -0.02(-0.04%) |
Jun 10, 2025 | 44.90 | 44.99 | 44.76 | 44.89 | 54,937 | +0.22(+0.49%) |
Jun 09, 2025 | 44.71 | 44.86 | 44.50 | 44.67 | 89,721 | +0.19(+0.42%) |
Jun 06, 2025 | 44.42 | 44.66 | 44.35 | 44.48 | 40,977 | +0.43(+0.99%) |
Jun 05, 2025 | 44.18 | 44.22 | 43.82 | 44.05 | 66,537 | -0.06(-0.13%) |
Jun 04, 2025 | 44.15 | 44.32 | 43.96 | 44.11 | 74,382 | -0.02(-0.04%) |
Jun 03, 2025 | 43.81 | 44.16 | 43.66 | 44.13 | 49,088 | +0.42(+0.97%) |
Jun 02, 2025 | 43.66 | 43.70 | 43.16 | 43.70 | 37,028 | +0.05(+0.11%) |
May 30, 2025 | 43.58 | 43.68 | 43.32 | 43.65 | 43,979 | -0.03(-0.07%) |
May 29, 2025 | 43.90 | 43.97 | 43.39 | 43.68 | 55,200 | +0.07(+0.16%) |
May 28, 2025 | 43.93 | 43.98 | 43.49 | 43.61 | 55,217 | -0.17(-0.38%) |
May 27, 2025 | 43.62 | 43.83 | 43.27 | 43.78 | 58,518 | +0.66(+1.53%) |
May 23, 2025 | 42.67 | 43.22 | 42.66 | 43.12 | 87,663 | +0.12(+0.28%) |
May 22, 2025 | 42.93 | 43.28 | 42.67 | 43.00 | 119,862 | -0.12(-0.28%) |
May 21, 2025 | 43.77 | 43.84 | 43.01 | 43.12 | 117,392 | -0.91(-2.06%) |
May 20, 2025 | 43.93 | 44.12 | 43.79 | 44.02 | 84,363 | +0.06(+0.13%) |
May 19, 2025 | 43.69 | 43.97 | 43.60 | 43.97 | 56,651 | -0.02(-0.04%) |
May 16, 2025 | 43.94 | 44.07 | 43.68 | 43.98 | 54,824 | +0.14(+0.31%) |
May 15, 2025 | 43.57 | 43.85 | 43.41 | 43.85 | 50,176 | +0.27(+0.63%) |
May 14, 2025 | 43.72 | 43.81 | 43.55 | 43.57 | 100,266 | -0.20(-0.45%) |
May 13, 2025 | 43.92 | 43.95 | 43.72 | 43.77 | 89,313 | +0.05(+0.11%) |
May 12, 2025 | 43.95 | 43.95 | 43.42 | 43.72 | 58,286 | +1.01(+2.35%) |
May 09, 2025 | 42.84 | 42.92 | 42.50 | 42.72 | 34,372 | +0.04(+0.09%) |
May 08, 2025 | 42.49 | 42.89 | 42.21 | 42.68 | 67,320 | +0.57(+1.34%) |
May 07, 2025 | 42.20 | 42.22 | 41.81 | 42.11 | 32,928 | +0.13(+0.30%) |
May 06, 2025 | 41.89 | 42.22 | 41.77 | 41.98 | 36,801 | -0.35(-0.83%) |
May 05, 2025 | 42.15 | 42.53 | 42.15 | 42.34 | 54,099 | -0.15(-0.34%) |
May 02, 2025 | 42.12 | 42.61 | 42.12 | 42.48 | 60,091 | +0.57(+1.35%) |