Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2025 | 49.29 | 49.69 | 48.95 | 49.30 | 959,836 | -0.18(-0.36%) |
Jun 12, 2025 | 49.92 | 50.44 | 48.69 | 49.48 | 1,373,784 | -0.64(-1.28%) |
Jun 11, 2025 | 50.38 | 50.38 | 49.91 | 50.12 | 1,043,031 | -0.19(-0.38%) |
Jun 10, 2025 | 49.69 | 50.41 | 49.37 | 50.31 | 1,234,580 | +0.75(+1.51%) |
Jun 09, 2025 | 49.79 | 51.29 | 49.46 | 49.56 | 1,539,991 | -0.23(-0.46%) |
Jun 06, 2025 | 49.74 | 49.81 | 49.25 | 49.79 | 667,978 | +0.49(+0.99%) |
Jun 05, 2025 | 49.60 | 50.24 | 49.20 | 49.30 | 1,244,810 | -0.25(-0.50%) |
Jun 04, 2025 | 50.58 | 50.88 | 49.47 | 49.55 | 952,196 | -1.17(-2.31%) |
Jun 03, 2025 | 50.60 | 50.90 | 50.13 | 50.72 | 741,872 | +0.14(+0.28%) |
Jun 02, 2025 | 49.87 | 50.98 | 49.74 | 50.58 | 1,367,611 | +0.30(+0.60%) |
May 30, 2025 | 50.00 | 50.48 | 49.75 | 50.28 | 6,652,717 | +0.11(+0.22%) |
May 29, 2025 | 51.57 | 51.64 | 49.61 | 50.17 | 1,033,106 | -1.33(-2.58%) |
May 28, 2025 | 51.05 | 51.95 | 51.01 | 51.50 | 824,084 | +0.35(+0.68%) |
May 27, 2025 | 50.97 | 51.20 | 50.45 | 51.15 | 930,162 | +0.72(+1.43%) |
May 23, 2025 | 49.93 | 50.52 | 49.82 | 50.43 | 893,177 | -0.08(-0.16%) |
May 22, 2025 | 50.85 | 51.00 | 50.23 | 50.51 | 1,372,144 | -0.34(-0.67%) |
May 21, 2025 | 51.71 | 51.85 | 50.65 | 50.85 | 1,328,564 | -1.31(-2.51%) |
May 20, 2025 | 51.75 | 52.46 | 51.62 | 52.16 | 750,759 | +0.49(+0.95%) |
May 19, 2025 | 51.51 | 51.70 | 51.27 | 51.67 | 1,061,771 | -0.18(-0.35%) |
May 16, 2025 | 51.31 | 51.86 | 51.02 | 51.85 | 1,312,134 | +0.54(+1.05%) |
May 15, 2025 | 50.57 | 51.41 | 50.57 | 51.31 | 1,436,435 | +0.77(+1.52%) |
May 14, 2025 | 50.92 | 51.17 | 50.20 | 50.54 | 1,454,093 | -0.54(-1.06%) |
May 13, 2025 | 48.74 | 51.36 | 48.52 | 51.08 | 1,673,860 | +2.40(+4.93%) |
May 12, 2025 | 48.93 | 49.85 | 48.38 | 48.68 | 1,809,171 | +1.96(+4.20%) |
May 09, 2025 | 47.43 | 47.43 | 46.56 | 46.72 | 986,053 | -0.24(-0.51%) |
May 08, 2025 | 47.40 | 47.83 | 46.89 | 46.96 | 1,364,914 | -0.36(-0.76%) |
May 07, 2025 | 46.32 | 47.42 | 46.26 | 47.32 | 1,508,247 | +1.35(+2.94%) |
May 06, 2025 | 45.16 | 46.02 | 45.16 | 45.97 | 873,665 | +0.15(+0.33%) |
May 05, 2025 | 45.43 | 46.20 | 44.35 | 45.82 | 1,588,356 | -0.35(-0.76%) |
May 02, 2025 | 46.28 | 47.04 | 46.10 | 46.17 | 1,061,855 | +0.30(+0.65%) |
May 01, 2025 | 46.13 | 46.25 | 45.35 | 45.87 | 1,361,192 | -0.37(-0.80%) |
Apr 30, 2025 | 45.79 | 46.32 | 44.62 | 46.24 | 1,648,804 | +0.21(+0.46%) |
Apr 29, 2025 | 45.57 | 46.11 | 45.20 | 46.03 | 784,208 | +0.11(+0.24%) |
Apr 28, 2025 | 45.84 | 46.23 | 45.58 | 45.92 | 1,065,087 | +0.13(+0.28%) |
Apr 25, 2025 | 45.84 | 45.95 | 45.44 | 45.79 | 797,627 | +0.05(+0.11%) |
Apr 24, 2025 | 44.70 | 46.03 | 44.56 | 45.74 | 778,811 | +0.69(+1.53%) |
Apr 23, 2025 | 45.62 | 46.53 | 44.83 | 45.05 | 1,390,163 | +0.27(+0.60%) |
Apr 22, 2025 | 44.14 | 44.81 | 44.00 | 44.78 | 1,835,988 | +0.83(+1.89%) |
Apr 21, 2025 | 44.17 | 44.83 | 43.33 | 43.95 | 1,140,304 | -0.62(-1.39%) |
Apr 17, 2025 | 45.19 | 45.19 | 44.52 | 44.57 | 663,968 | -0.13(-0.29%) |
Apr 16, 2025 | 46.00 | 46.20 | 44.29 | 44.70 | 645,247 | -1.64(-3.54%) |
Apr 15, 2025 | 46.13 | 46.84 | 45.96 | 46.34 | 803,576 | +0.30(+0.65%) |
Apr 14, 2025 | 46.23 | 47.05 | 45.88 | 46.04 | 846,538 | +0.39(+0.85%) |
Apr 11, 2025 | 46.13 | 46.76 | 45.07 | 45.65 | 1,254,653 | -0.36(-0.78%) |
Apr 10, 2025 | 47.04 | 47.50 | 44.84 | 46.01 | 1,286,118 | -1.70(-3.56%) |
Apr 09, 2025 | 43.59 | 48.14 | 43.45 | 47.71 | 1,547,133 | +3.90(+8.90%) |
Apr 08, 2025 | 46.13 | 46.44 | 43.35 | 43.81 | 1,738,056 | -0.72(-1.62%) |
Apr 07, 2025 | 43.94 | 46.30 | 43.18 | 44.53 | 2,409,715 | -1.20(-2.62%) |
Apr 04, 2025 | 46.86 | 48.07 | 45.56 | 45.73 | 1,503,706 | -2.17(-4.53%) |
Apr 03, 2025 | 51.45 | 52.08 | 47.85 | 47.90 | 1,775,215 | -5.10(-9.62%) |
Apr 02, 2025 | 51.79 | 53.09 | 51.77 | 53.00 | 1,095,787 | +1.23(+2.38%) |