Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2025 | 48.60 | 48.90 | 48.48 | 48.66 | 6,970 | +0.56(+1.17%) |
Jun 17, 2025 | 48.34 | 48.34 | 48.00 | 48.10 | 9,205 | -0.34(-0.70%) |
Jun 16, 2025 | 47.20 | 48.67 | 47.20 | 48.44 | 12,520 | +2.40(+5.20%) |
Jun 13, 2025 | 46.58 | 46.62 | 46.00 | 46.04 | 9,011 | -1.19(-2.53%) |
Jun 12, 2025 | 47.15 | 47.43 | 47.15 | 47.24 | 7,176 | -0.66(-1.38%) |
Jun 11, 2025 | 48.49 | 48.49 | 47.89 | 47.90 | 2,251 | -0.62(-1.27%) |
Jun 10, 2025 | 48.47 | 48.71 | 48.40 | 48.52 | 2,971 | +0.17(+0.36%) |
Jun 09, 2025 | 49.45 | 49.45 | 48.29 | 48.34 | 8,245 | -0.24(-0.49%) |
Jun 06, 2025 | 48.49 | 48.65 | 48.44 | 48.59 | 1,540 | +0.35(+0.73%) |
Jun 05, 2025 | 48.61 | 48.61 | 48.14 | 48.23 | 5,098 | -0.05(-0.11%) |
Jun 04, 2025 | 48.00 | 48.36 | 48.00 | 48.29 | 4,729 | +0.35(+0.73%) |
Jun 03, 2025 | 47.87 | 47.93 | 47.84 | 47.93 | 1,737 | +0.14(+0.29%) |
Jun 02, 2025 | 47.10 | 47.80 | 47.10 | 47.80 | 3,737 | +0.32(+0.67%) |
May 30, 2025 | 47.22 | 47.52 | 47.01 | 47.48 | 3,777 | -0.18(-0.37%) |
May 29, 2025 | 47.54 | 47.76 | 47.33 | 47.65 | 13,137 | +0.21(+0.44%) |
May 28, 2025 | 47.73 | 47.73 | 47.34 | 47.45 | 6,036 | +0.08(+0.17%) |
May 27, 2025 | 47.18 | 47.57 | 47.12 | 47.36 | 4,357 | +1.48(+3.22%) |
May 23, 2025 | 45.43 | 45.96 | 45.43 | 45.89 | 1,111 | -0.09(-0.20%) |
May 22, 2025 | 46.04 | 46.04 | 45.56 | 45.98 | 3,245 | -0.01(-0.01%) |
May 21, 2025 | 46.38 | 46.49 | 45.99 | 45.99 | 14,532 | -0.93(-1.99%) |
May 20, 2025 | 46.95 | 46.95 | 46.79 | 46.92 | 1,638 | +0.10(+0.22%) |
May 19, 2025 | 46.25 | 46.92 | 46.25 | 46.81 | 6,471 | +0.23(+0.48%) |
May 16, 2025 | 46.62 | 46.72 | 46.55 | 46.59 | 4,527 | +0.19(+0.41%) |
May 15, 2025 | 46.02 | 46.40 | 46.01 | 46.40 | 3,995 | -0.12(-0.27%) |
May 14, 2025 | 46.86 | 46.88 | 46.43 | 46.52 | 2,446 | -0.27(-0.58%) |
May 13, 2025 | 46.41 | 46.99 | 46.38 | 46.79 | 4,320 | +0.36(+0.76%) |
May 12, 2025 | 46.90 | 46.90 | 46.41 | 46.44 | 4,167 | +0.21(+0.46%) |
May 09, 2025 | 46.47 | 46.47 | 46.16 | 46.22 | 6,867 | -0.13(-0.28%) |
May 08, 2025 | 45.86 | 46.41 | 45.84 | 46.35 | 1,735 | +0.73(+1.61%) |
May 07, 2025 | 45.02 | 45.81 | 45.02 | 45.62 | 4,008 | +0.87(+1.95%) |
May 06, 2025 | 44.74 | 45.00 | 44.50 | 44.75 | 2,220 | +0.01(+0.01%) |
May 05, 2025 | 44.62 | 44.82 | 44.62 | 44.74 | 990 | +0.13(+0.29%) |
May 02, 2025 | 44.60 | 44.66 | 44.43 | 44.61 | 2,873 | +0.52(+1.19%) |
May 01, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 494 | -0.11(-0.25%) |
Apr 30, 2025 | 43.43 | 44.45 | 43.17 | 44.20 | 5,730 | +0.15(+0.34%) |
Apr 29, 2025 | 43.65 | 44.05 | 43.65 | 44.05 | 3,256 | +0.60(+1.39%) |
Apr 28, 2025 | 43.62 | 43.62 | 43.34 | 43.45 | 2,814 | -0.18(-0.42%) |
Apr 25, 2025 | 43.51 | 43.63 | 43.51 | 43.63 | 1,129 | +0.27(+0.63%) |
Apr 24, 2025 | 43.01 | 43.45 | 43.01 | 43.36 | 4,468 | +1.01(+2.38%) |
Apr 23, 2025 | 42.62 | 42.62 | 42.13 | 42.35 | 4,718 | +0.91(+2.19%) |
Apr 22, 2025 | 41.17 | 41.58 | 41.17 | 41.44 | 2,035 | +0.82(+2.02%) |
Apr 21, 2025 | 41.44 | 41.44 | 40.47 | 40.63 | 1,437 | -1.39(-3.30%) |
Apr 17, 2025 | 41.92 | 42.11 | 41.92 | 42.01 | 1,434 | +0.12(+0.29%) |
Apr 16, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 349 | -0.42(-0.99%) |
Apr 15, 2025 | 42.55 | 42.62 | 42.18 | 42.31 | 1,079 | +0.27(+0.65%) |
Apr 14, 2025 | 43.34 | 43.34 | 41.88 | 42.04 | 3,637 | +0.61(+1.47%) |
Apr 11, 2025 | 40.74 | 41.43 | 40.74 | 41.43 | 2,032 | +0.80(+1.96%) |
Apr 10, 2025 | 40.69 | 40.75 | 40.63 | 40.63 | 2,009 | -1.58(-3.74%) |
Apr 09, 2025 | 39.40 | 42.79 | 38.94 | 42.21 | 3,802 | +3.11(+7.94%) |
Apr 08, 2025 | 40.56 | 40.63 | 39.04 | 39.10 | 3,260 | -0.25(-0.62%) |
Apr 07, 2025 | 38.78 | 39.70 | 38.24 | 39.35 | 16,867 | -0.43(-1.09%) |
Apr 04, 2025 | 40.84 | 41.00 | 39.71 | 39.78 | 7,621 | -1.98(-4.73%) |
Apr 03, 2025 | 42.33 | 42.33 | 41.76 | 41.76 | 1,953 | -1.32(-3.06%) |
Apr 02, 2025 | 42.54 | 43.14 | 42.54 | 43.08 | 4,184 | +0.37(+0.88%) |