Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 45.89 | 46.52 | 45.66 | 46.29 | 1,457,212 | -0.38(-0.81%) |
Jul 02, 2025 | 46.89 | 47.08 | 46.28 | 46.67 | 1,317,050 | -0.14(-0.30%) |
Jul 01, 2025 | 47.25 | 47.50 | 46.35 | 46.81 | 1,076,393 | -0.07(-0.15%) |
Jun 30, 2025 | 46.50 | 47.25 | 46.40 | 46.88 | 880,517 | -0.25(-0.53%) |
Jun 27, 2025 | 46.76 | 48.07 | 46.68 | 47.13 | 1,036,186 | -0.06(-0.13%) |
Jun 26, 2025 | 47.30 | 47.34 | 46.50 | 47.19 | 647,547 | -0.20(-0.42%) |
Jun 25, 2025 | 47.45 | 48.17 | 47.31 | 47.39 | 660,872 | -0.36(-0.75%) |
Jun 24, 2025 | 48.87 | 48.87 | 47.75 | 47.75 | 1,644,876 | -3.66(-7.12%) |
Jun 23, 2025 | 52.16 | 54.17 | 51.33 | 51.41 | 1,737,632 | -0.75(-1.44%) |
Jun 20, 2025 | 51.10 | 52.90 | 50.80 | 52.16 | 1,116,755 | +0.58(+1.12%) |
Jun 18, 2025 | 53.01 | 53.52 | 50.61 | 51.58 | 1,395,041 | -1.25(-2.37%) |
Jun 17, 2025 | 51.04 | 53.86 | 50.67 | 52.83 | 1,820,777 | +3.02(+6.06%) |
Jun 16, 2025 | 51.75 | 51.75 | 49.62 | 49.81 | 1,676,313 | -4.00(-7.43%) |
Jun 13, 2025 | 52.37 | 54.68 | 50.94 | 53.81 | 3,352,413 | +3.85(+7.71%) |
Jun 12, 2025 | 49.94 | 50.29 | 49.07 | 49.96 | 1,702,702 | +0.80(+1.63%) |
Jun 11, 2025 | 48.08 | 50.06 | 47.54 | 49.16 | 2,708,567 | +0.22(+0.45%) |
Jun 10, 2025 | 49.07 | 49.36 | 48.42 | 48.94 | 1,108,996 | -0.17(-0.35%) |
Jun 09, 2025 | 49.30 | 49.52 | 48.69 | 49.11 | 743,212 | -0.67(-1.35%) |
Jun 06, 2025 | 50.51 | 50.53 | 49.50 | 49.78 | 1,014,322 | -2.22(-4.27%) |
Jun 05, 2025 | 50.31 | 52.27 | 49.37 | 52.00 | 1,134,937 | +0.94(+1.84%) |
Jun 04, 2025 | 50.81 | 51.22 | 50.57 | 51.06 | 720,176 | +0.15(+0.29%) |
Jun 03, 2025 | 51.81 | 51.93 | 50.74 | 50.91 | 647,035 | -1.09(-2.10%) |
Jun 02, 2025 | 53.15 | 53.55 | 51.97 | 52.00 | 679,630 | -0.77(-1.46%) |
May 30, 2025 | 53.04 | 54.68 | 52.05 | 52.77 | 953,719 | +0.46(+0.88%) |
May 29, 2025 | 50.99 | 53.09 | 50.89 | 52.31 | 655,805 | +0.07(+0.13%) |
May 28, 2025 | 51.62 | 52.63 | 51.59 | 52.24 | 528,313 | +0.52(+1.01%) |
May 27, 2025 | 53.86 | 54.47 | 51.62 | 51.72 | 915,449 | -5.75(-10.01%) |
May 23, 2025 | 57.69 | 57.99 | 55.63 | 57.47 | 1,191,174 | +3.54(+6.56%) |
May 22, 2025 | 54.64 | 55.06 | 52.96 | 53.93 | 1,060,914 | -0.42(-0.77%) |
May 21, 2025 | 52.06 | 55.08 | 50.97 | 54.35 | 1,765,280 | +3.52(+6.93%) |
May 20, 2025 | 51.20 | 52.14 | 50.68 | 50.83 | 1,491,016 | -0.46(-0.90%) |
May 19, 2025 | 53.00 | 53.00 | 50.89 | 51.29 | 1,333,830 | +0.00(+0.00%) |
May 16, 2025 | 50.44 | 51.29 | 50.07 | 51.29 | 881,812 | +0.43(+0.85%) |
May 15, 2025 | 52.27 | 52.74 | 50.83 | 50.86 | 662,324 | -0.87(-1.68%) |
May 14, 2025 | 50.66 | 51.96 | 50.63 | 51.73 | 880,246 | +1.23(+2.44%) |
May 13, 2025 | 50.18 | 50.83 | 49.13 | 50.50 | 1,345,990 | -0.60(-1.17%) |
May 12, 2025 | 54.03 | 54.23 | 50.93 | 51.10 | 1,189,417 | -7.62(-12.98%) |
May 09, 2025 | 58.83 | 59.23 | 57.95 | 58.72 | 543,998 | -0.43(-0.73%) |
May 08, 2025 | 60.39 | 60.88 | 58.55 | 59.15 | 1,013,972 | -2.40(-3.90%) |
May 07, 2025 | 62.48 | 63.56 | 61.10 | 61.55 | 821,994 | -1.60(-2.53%) |
May 06, 2025 | 62.51 | 63.35 | 61.35 | 63.15 | 939,222 | +2.36(+3.88%) |
May 05, 2025 | 60.77 | 61.22 | 59.65 | 60.79 | 600,127 | +1.22(+2.05%) |
May 02, 2025 | 60.80 | 61.29 | 59.46 | 59.57 | 436,217 | -2.63(-4.23%) |