Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 48.07 | 48.26 | 47.44 | 47.91 | 3,349,409 | -0.13(-0.27%) |
Jul 01, 2025 | 48.34 | 48.40 | 47.53 | 48.04 | 3,417,258 | -0.01(-0.02%) |
Jun 30, 2025 | 47.74 | 48.45 | 47.61 | 48.05 | 3,296,484 | -0.22(-0.46%) |
Jun 27, 2025 | 47.88 | 49.29 | 47.84 | 48.27 | 3,870,829 | -0.14(-0.29%) |
Jun 26, 2025 | 48.50 | 48.50 | 47.98 | 48.41 | 2,970,492 | -0.11(-0.23%) |
Jun 25, 2025 | 48.60 | 49.36 | 48.48 | 48.52 | 3,226,096 | -0.63(-1.28%) |
Jun 24, 2025 | 50.03 | 50.09 | 49.09 | 49.15 | 4,730,272 | -3.64(-6.90%) |
Jun 23, 2025 | 53.31 | 55.57 | 52.61 | 52.79 | 6,628,166 | -0.67(-1.25%) |
Jun 20, 2025 | 52.39 | 54.24 | 52.07 | 53.46 | 5,593,257 | +0.56(+1.06%) |
Jun 18, 2025 | 54.24 | 54.86 | 51.87 | 52.90 | 6,302,801 | -1.32(-2.43%) |
Jun 17, 2025 | 52.28 | 55.22 | 51.94 | 54.22 | 7,605,585 | +2.93(+5.71%) |
Jun 16, 2025 | 52.97 | 52.98 | 50.84 | 51.29 | 6,960,071 | -3.86(-7.00%) |
Jun 13, 2025 | 53.58 | 56.01 | 52.23 | 55.15 | 12,315,564 | +3.99(+7.80%) |
Jun 12, 2025 | 51.21 | 51.52 | 50.26 | 51.16 | 4,843,694 | +0.65(+1.29%) |
Jun 11, 2025 | 49.18 | 51.29 | 48.67 | 50.51 | 5,687,542 | +0.43(+0.86%) |
Jun 10, 2025 | 50.28 | 50.53 | 49.76 | 50.08 | 3,582,628 | -0.24(-0.48%) |
Jun 09, 2025 | 50.50 | 50.77 | 49.85 | 50.32 | 2,379,456 | -0.49(-0.96%) |
Jun 06, 2025 | 51.63 | 51.75 | 50.66 | 50.81 | 3,668,701 | -2.21(-4.17%) |
Jun 05, 2025 | 51.42 | 53.53 | 50.56 | 53.02 | 5,444,851 | +1.00(+1.92%) |
Jun 04, 2025 | 51.90 | 52.48 | 51.76 | 52.02 | 2,282,876 | -0.09(-0.17%) |
Jun 03, 2025 | 53.03 | 53.27 | 51.93 | 52.11 | 2,442,162 | -1.17(-2.20%) |
Jun 02, 2025 | 54.34 | 54.81 | 53.19 | 53.28 | 3,239,442 | -0.55(-1.02%) |
May 30, 2025 | 54.25 | 55.96 | 53.26 | 53.83 | 4,629,706 | +0.28(+0.52%) |
May 29, 2025 | 52.15 | 54.36 | 52.09 | 53.55 | 2,803,227 | +0.06(+0.11%) |
May 28, 2025 | 52.76 | 53.88 | 52.76 | 53.49 | 2,352,606 | +0.61(+1.15%) |
May 27, 2025 | 55.13 | 55.80 | 52.83 | 52.88 | 5,030,010 | -5.91(-10.05%) |
May 23, 2025 | 59.00 | 59.36 | 56.91 | 58.79 | 6,660,892 | +3.69(+6.70%) |
May 22, 2025 | 56.02 | 56.39 | 54.21 | 55.10 | 3,472,394 | -0.56(-1.01%) |
May 21, 2025 | 53.14 | 56.38 | 52.16 | 55.66 | 6,861,688 | +3.57(+6.85%) |
May 20, 2025 | 52.28 | 53.36 | 51.88 | 52.09 | 4,844,915 | -0.38(-0.72%) |
May 19, 2025 | 53.88 | 54.23 | 52.07 | 52.47 | 4,169,709 | +0.64(+1.23%) |
May 16, 2025 | 51.59 | 52.31 | 51.24 | 51.83 | 5,464,090 | -0.24(-0.46%) |
May 15, 2025 | 53.43 | 53.98 | 51.99 | 52.07 | 4,478,906 | -0.87(-1.64%) |
May 14, 2025 | 51.91 | 53.17 | 51.81 | 52.94 | 4,440,823 | +1.12(+2.16%) |
May 13, 2025 | 51.36 | 51.90 | 50.28 | 51.82 | 4,848,993 | -0.35(-0.67%) |
May 12, 2025 | 55.44 | 55.50 | 52.09 | 52.17 | 7,073,964 | -7.78(-12.98%) |
May 09, 2025 | 60.17 | 60.63 | 59.28 | 59.95 | 2,719,484 | -0.49(-0.81%) |
May 08, 2025 | 61.78 | 62.24 | 59.85 | 60.44 | 3,654,895 | -2.39(-3.80%) |
May 07, 2025 | 63.73 | 64.99 | 62.46 | 62.83 | 3,328,035 | -1.72(-2.66%) |
May 06, 2025 | 64.05 | 64.79 | 62.69 | 64.55 | 3,931,880 | +2.42(+3.90%) |
May 05, 2025 | 62.00 | 62.64 | 60.95 | 62.13 | 3,089,358 | +1.12(+1.84%) |
May 02, 2025 | 62.17 | 62.75 | 60.79 | 61.01 | 3,950,762 | -2.41(-3.80%) |