Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2025 | 46.53 | 46.60 | 46.45 | 46.51 | 154,493 | +0.05(+0.11%) |
Jun 17, 2025 | 46.43 | 46.48 | 46.38 | 46.46 | 208,805 | +0.14(+0.30%) |
Jun 16, 2025 | 46.41 | 46.49 | 46.32 | 46.32 | 150,281 | -0.09(-0.19%) |
Jun 13, 2025 | 46.48 | 46.49 | 46.34 | 46.41 | 261,211 | -0.16(-0.34%) |
Jun 12, 2025 | 46.53 | 46.59 | 46.51 | 46.57 | 167,466 | +0.16(+0.34%) |
Jun 11, 2025 | 46.40 | 46.45 | 46.34 | 46.41 | 167,014 | +0.13(+0.28%) |
Jun 10, 2025 | 46.30 | 46.33 | 46.25 | 46.28 | 355,272 | +0.08(+0.17%) |
Jun 09, 2025 | 46.18 | 46.24 | 46.11 | 46.20 | 144,225 | +0.07(+0.15%) |
Jun 06, 2025 | 46.20 | 46.23 | 46.12 | 46.13 | 203,680 | -0.23(-0.50%) |
Jun 05, 2025 | 46.45 | 46.48 | 46.35 | 46.36 | 98,858 | -0.02(-0.04%) |
Jun 04, 2025 | 46.36 | 46.45 | 46.28 | 46.38 | 130,323 | +0.22(+0.48%) |
Jun 03, 2025 | 46.22 | 46.26 | 46.14 | 46.16 | 332,745 | -0.01(-0.02%) |
Jun 02, 2025 | 46.18 | 46.23 | 46.12 | 46.17 | 231,343 | -0.09(-0.19%) |
May 30, 2025 | 46.19 | 46.28 | 46.15 | 46.26 | 179,202 | +0.10(+0.22%) |
May 29, 2025 | 46.14 | 46.20 | 46.10 | 46.16 | 198,082 | +0.12(+0.26%) |
May 28, 2025 | 46.12 | 46.12 | 45.98 | 46.04 | 166,533 | -0.06(-0.13%) |
May 27, 2025 | 46.03 | 46.12 | 45.99 | 46.10 | 313,244 | +0.22(+0.48%) |
May 23, 2025 | 45.94 | 45.94 | 45.81 | 45.88 | 139,804 | +0.07(+0.15%) |
May 22, 2025 | 45.74 | 45.83 | 45.65 | 45.81 | 270,079 | +0.08(+0.17%) |
May 21, 2025 | 45.86 | 45.92 | 45.71 | 45.73 | 251,566 | -0.29(-0.63%) |
May 20, 2025 | 45.99 | 46.07 | 45.94 | 46.02 | 270,524 | -0.09(-0.20%) |
May 19, 2025 | 45.90 | 46.11 | 45.88 | 46.11 | 159,295 | -0.01(-0.03%) |
May 16, 2025 | 46.26 | 46.26 | 46.10 | 46.12 | 238,625 | +0.07(+0.15%) |
May 15, 2025 | 46.00 | 46.06 | 45.88 | 46.05 | 282,956 | +0.22(+0.48%) |
May 14, 2025 | 46.01 | 46.01 | 45.81 | 45.83 | 186,928 | -0.13(-0.28%) |
May 13, 2025 | 46.08 | 46.16 | 45.92 | 45.96 | 137,375 | -0.02(-0.04%) |
May 12, 2025 | 46.00 | 46.06 | 45.98 | 45.98 | 168,770 | -0.09(-0.19%) |
May 09, 2025 | 46.15 | 46.16 | 46.06 | 46.07 | 265,440 | +0.00(+0.00%) |
May 08, 2025 | 46.30 | 46.31 | 46.07 | 46.07 | 219,688 | -0.20(-0.43%) |
May 07, 2025 | 46.24 | 46.30 | 46.16 | 46.27 | 371,814 | +0.11(+0.24%) |
May 06, 2025 | 46.07 | 46.17 | 46.02 | 46.16 | 189,751 | +0.11(+0.24%) |
May 05, 2025 | 46.12 | 46.12 | 46.01 | 46.05 | 314,113 | -0.11(-0.24%) |
May 02, 2025 | 46.19 | 46.24 | 46.11 | 46.16 | 118,036 | -0.17(-0.37%) |
May 01, 2025 | 46.57 | 46.57 | 46.29 | 46.33 | 157,338 | -0.15(-0.32%) |
Apr 30, 2025 | 46.43 | 46.53 | 46.40 | 46.48 | 142,265 | -0.03(-0.06%) |
Apr 29, 2025 | 46.35 | 46.51 | 46.35 | 46.51 | 243,896 | +0.12(+0.26%) |
Apr 28, 2025 | 46.25 | 46.43 | 46.25 | 46.39 | 142,718 | +0.10(+0.22%) |
Apr 25, 2025 | 46.23 | 46.29 | 46.18 | 46.29 | 107,373 | +0.18(+0.39%) |
Apr 24, 2025 | 46.06 | 46.11 | 46.00 | 46.11 | 153,649 | +0.25(+0.54%) |
Apr 23, 2025 | 46.18 | 46.19 | 45.81 | 45.86 | 154,912 | +0.13(+0.28%) |
Apr 22, 2025 | 45.82 | 45.82 | 45.70 | 45.73 | 262,544 | +0.08(+0.17%) |
Apr 21, 2025 | 45.81 | 45.85 | 45.64 | 45.65 | 522,841 | -0.23(-0.50%) |
Apr 17, 2025 | 45.96 | 46.03 | 45.88 | 45.88 | 108,709 | -0.05(-0.11%) |
Apr 16, 2025 | 45.86 | 45.97 | 45.80 | 45.93 | 168,687 | +0.11(+0.24%) |
Apr 15, 2025 | 45.78 | 45.90 | 45.73 | 45.82 | 248,653 | +0.19(+0.41%) |
Apr 14, 2025 | 45.65 | 45.76 | 45.60 | 45.64 | 172,225 | +0.18(+0.39%) |
Apr 11, 2025 | 45.37 | 45.52 | 45.11 | 45.46 | 266,587 | -0.14(-0.30%) |
Apr 10, 2025 | 45.80 | 45.87 | 45.55 | 45.60 | 250,324 | -0.39(-0.84%) |
Apr 09, 2025 | 45.50 | 45.98 | 45.27 | 45.98 | 593,047 | +0.12(+0.26%) |
Apr 08, 2025 | 46.00 | 46.15 | 45.78 | 45.86 | 356,551 | -0.31(-0.67%) |
Apr 07, 2025 | 46.58 | 46.62 | 46.11 | 46.17 | 390,867 | -0.66(-1.42%) |
Apr 04, 2025 | 46.97 | 47.01 | 46.74 | 46.84 | 269,276 | +0.06(+0.13%) |
Apr 03, 2025 | 46.81 | 46.93 | 46.78 | 46.78 | 243,648 | +0.11(+0.23%) |
Apr 02, 2025 | 46.83 | 46.83 | 46.56 | 46.67 | 97,645 | -0.01(-0.03%) |