Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 51.95 | 52.49 | 51.92 | 52.41 | 831,851 | +0.47(+0.90%) |
Jul 02, 2025 | 51.04 | 51.85 | 50.71 | 51.94 | 1,066,688 | +1.23(+2.43%) |
Jul 01, 2025 | 48.64 | 50.96 | 48.14 | 50.71 | 1,038,774 | +1.80(+3.68%) |
Jun 30, 2025 | 50.17 | 50.17 | 48.87 | 48.91 | 1,100,757 | -1.11(-2.22%) |
Jun 27, 2025 | 49.95 | 50.26 | 49.70 | 50.02 | 1,406,081 | -0.07(-0.14%) |
Jun 26, 2025 | 49.68 | 50.47 | 49.68 | 50.09 | 1,194,833 | +0.91(+1.85%) |
Jun 25, 2025 | 50.25 | 50.31 | 49.03 | 49.18 | 1,007,621 | -0.87(-1.74%) |
Jun 24, 2025 | 49.78 | 50.79 | 49.27 | 50.05 | 1,614,643 | +0.78(+1.58%) |
Jun 23, 2025 | 47.83 | 49.55 | 47.06 | 49.27 | 2,010,535 | +0.59(+1.21%) |
Jun 20, 2025 | 49.43 | 49.43 | 48.31 | 48.68 | 3,522,022 | -0.36(-0.73%) |
Jun 18, 2025 | 48.90 | 49.95 | 48.83 | 49.04 | 1,041,036 | +0.08(+0.16%) |
Jun 17, 2025 | 48.24 | 49.58 | 47.92 | 48.96 | 870,287 | +0.55(+1.14%) |
Jun 16, 2025 | 49.02 | 49.03 | 48.17 | 48.41 | 718,784 | +0.03(+0.06%) |
Jun 13, 2025 | 47.80 | 48.85 | 47.80 | 48.38 | 718,402 | -0.27(-0.55%) |
Jun 12, 2025 | 47.99 | 48.86 | 47.86 | 48.65 | 721,950 | +0.08(+0.16%) |
Jun 11, 2025 | 49.95 | 49.95 | 48.01 | 48.57 | 1,274,163 | -2.10(-4.14%) |
Jun 10, 2025 | 50.74 | 51.34 | 50.38 | 50.67 | 1,037,569 | +0.02(+0.04%) |
Jun 09, 2025 | 50.39 | 51.51 | 50.21 | 50.65 | 1,079,233 | +0.72(+1.44%) |
Jun 06, 2025 | 49.68 | 50.51 | 49.66 | 49.93 | 847,814 | +1.00(+2.04%) |
Jun 05, 2025 | 49.33 | 49.51 | 48.57 | 48.93 | 852,947 | -0.21(-0.43%) |
Jun 04, 2025 | 48.98 | 49.85 | 48.88 | 49.14 | 913,958 | +0.26(+0.53%) |
Jun 03, 2025 | 48.96 | 49.26 | 47.99 | 48.88 | 1,428,073 | -0.33(-0.67%) |
Jun 02, 2025 | 50.16 | 51.30 | 49.05 | 49.21 | 2,086,464 | +2.62(+5.62%) |
May 30, 2025 | 46.00 | 46.84 | 45.50 | 46.59 | 1,386,985 | -0.54(-1.15%) |
May 29, 2025 | 47.12 | 47.35 | 46.30 | 47.13 | 793,823 | +0.20(+0.43%) |
May 28, 2025 | 48.62 | 48.79 | 46.87 | 46.93 | 833,057 | -1.95(-3.99%) |
May 27, 2025 | 47.46 | 49.01 | 47.03 | 48.88 | 1,085,786 | +2.75(+5.96%) |
May 23, 2025 | 45.63 | 46.57 | 45.63 | 46.13 | 880,918 | -0.58(-1.24%) |
May 22, 2025 | 46.44 | 46.92 | 46.11 | 46.71 | 812,966 | +0.04(+0.09%) |
May 21, 2025 | 46.69 | 47.73 | 46.50 | 46.67 | 818,494 | -0.81(-1.71%) |
May 20, 2025 | 47.53 | 48.03 | 47.37 | 47.48 | 433,390 | -0.28(-0.59%) |
May 19, 2025 | 46.96 | 47.89 | 46.96 | 47.76 | 531,859 | -0.28(-0.58%) |
May 16, 2025 | 47.89 | 48.42 | 47.37 | 48.04 | 674,856 | +0.01(+0.02%) |
May 15, 2025 | 47.39 | 48.23 | 47.38 | 48.03 | 626,293 | +0.17(+0.36%) |
May 14, 2025 | 47.86 | 48.47 | 47.45 | 47.86 | 712,818 | +0.03(+0.06%) |
May 13, 2025 | 48.60 | 48.85 | 47.76 | 47.83 | 841,181 | -0.61(-1.26%) |
May 12, 2025 | 48.72 | 49.42 | 47.75 | 48.44 | 896,705 | +2.35(+5.10%) |
May 09, 2025 | 45.99 | 46.46 | 45.49 | 46.09 | 378,094 | -0.06(-0.13%) |
May 08, 2025 | 45.48 | 46.60 | 45.20 | 46.15 | 724,012 | +1.11(+2.46%) |
May 07, 2025 | 45.69 | 45.80 | 44.67 | 45.04 | 618,362 | -0.35(-0.77%) |
May 06, 2025 | 45.20 | 45.91 | 45.17 | 45.39 | 642,395 | -0.23(-0.50%) |
May 05, 2025 | 45.83 | 46.36 | 45.55 | 45.62 | 606,804 | -0.85(-1.83%) |
May 02, 2025 | 46.01 | 46.90 | 45.28 | 46.47 | 919,716 | +1.12(+2.47%) |