Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 50.36 | 50.39 | 50.35 | 50.36 | 170,145 | -0.04(-0.08%) |
Jul 02, 2025 | 50.37 | 50.42 | 50.37 | 50.40 | 298,894 | +0.02(+0.04%) |
Jul 01, 2025 | 50.40 | 50.41 | 50.36 | 50.38 | 257,422 | -0.21(-0.42%) |
Jun 30, 2025 | 50.57 | 50.60 | 50.54 | 50.59 | 648,895 | +0.06(+0.12%) |
Jun 27, 2025 | 50.53 | 50.57 | 50.51 | 50.53 | 94,591 | +0.01(+0.02%) |
Jun 26, 2025 | 50.49 | 50.54 | 50.49 | 50.52 | 318,687 | +0.05(+0.10%) |
Jun 25, 2025 | 50.46 | 50.48 | 50.44 | 50.47 | 128,687 | -0.02(-0.04%) |
Jun 24, 2025 | 50.42 | 50.49 | 50.41 | 50.49 | 114,991 | +0.08(+0.16%) |
Jun 23, 2025 | 50.36 | 50.44 | 50.36 | 50.41 | 127,655 | +0.06(+0.12%) |
Jun 20, 2025 | 50.30 | 50.35 | 50.28 | 50.35 | 158,416 | +0.05(+0.10%) |
Jun 18, 2025 | 50.30 | 50.33 | 50.26 | 50.30 | 105,409 | +0.03(+0.06%) |
Jun 17, 2025 | 50.26 | 50.28 | 50.24 | 50.27 | 87,014 | +0.02(+0.04%) |
Jun 16, 2025 | 50.24 | 50.29 | 50.24 | 50.25 | 79,608 | +0.01(+0.02%) |
Jun 13, 2025 | 50.28 | 50.28 | 50.22 | 50.24 | 81,232 | -0.05(-0.10%) |
Jun 12, 2025 | 50.30 | 50.30 | 50.27 | 50.29 | 120,534 | +0.04(+0.08%) |
Jun 11, 2025 | 50.24 | 50.25 | 50.21 | 50.25 | 220,873 | +0.10(+0.20%) |
Jun 10, 2025 | 50.19 | 50.20 | 50.14 | 50.15 | 839,381 | -0.01(-0.02%) |
Jun 09, 2025 | 50.14 | 53.16 | 50.12 | 50.16 | 1,854,131 | +0.06(+0.12%) |
Jun 06, 2025 | 50.12 | 50.14 | 50.09 | 50.10 | 109,588 | -0.07(-0.14%) |
Jun 05, 2025 | 50.25 | 50.26 | 50.16 | 50.17 | 509,711 | -0.08(-0.16%) |
Jun 04, 2025 | 50.22 | 50.28 | 50.21 | 50.25 | 852,223 | +0.08(+0.16%) |
Jun 03, 2025 | 50.18 | 50.20 | 50.15 | 50.17 | 64,089 | -0.01(-0.02%) |
Jun 02, 2025 | 50.19 | 50.19 | 50.14 | 50.18 | 166,625 | -0.01(-0.01%) |
May 30, 2025 | 50.14 | 50.19 | 50.14 | 50.19 | 86,020 | +0.08(+0.16%) |
May 29, 2025 | 50.11 | 50.14 | 50.09 | 50.11 | 1,113,525 | +0.04(+0.08%) |
May 28, 2025 | 50.06 | 50.09 | 50.05 | 50.07 | 121,992 | -0.03(-0.06%) |
May 27, 2025 | 50.06 | 50.12 | 50.05 | 50.10 | 118,602 | +0.05(+0.10%) |
May 23, 2025 | 50.08 | 50.09 | 50.01 | 50.05 | 185,097 | +0.03(+0.06%) |
May 22, 2025 | 49.94 | 50.03 | 49.94 | 50.02 | 101,773 | +0.06(+0.12%) |
May 21, 2025 | 49.99 | 50.02 | 49.95 | 49.96 | 229,850 | -0.10(-0.20%) |
May 20, 2025 | 50.01 | 50.08 | 50.01 | 50.06 | 127,368 | -0.01(-0.02%) |
May 19, 2025 | 49.94 | 50.07 | 49.94 | 50.07 | 106,950 | +0.04(+0.08%) |
May 16, 2025 | 50.03 | 50.06 | 50.01 | 50.03 | 202,315 | +0.01(+0.02%) |
May 15, 2025 | 49.98 | 50.02 | 49.92 | 50.02 | 139,007 | +0.15(+0.30%) |
May 14, 2025 | 49.97 | 49.97 | 49.87 | 49.87 | 190,979 | -0.07(-0.14%) |
May 13, 2025 | 49.97 | 49.97 | 49.93 | 49.94 | 117,205 | +0.03(+0.06%) |
May 12, 2025 | 49.87 | 49.93 | 49.86 | 49.91 | 211,251 | -0.04(-0.08%) |
May 09, 2025 | 50.01 | 50.01 | 49.94 | 49.95 | 127,852 | +0.03(+0.06%) |
May 08, 2025 | 50.04 | 50.04 | 49.92 | 49.92 | 150,876 | -0.09(-0.18%) |
May 07, 2025 | 50.04 | 50.04 | 49.97 | 50.01 | 193,968 | +0.00(+0.00%) |
May 06, 2025 | 49.99 | 50.01 | 49.93 | 50.01 | 125,452 | +0.04(+0.08%) |
May 05, 2025 | 49.91 | 49.97 | 49.90 | 49.97 | 145,533 | +0.04(+0.08%) |
May 02, 2025 | 49.99 | 49.99 | 49.90 | 49.93 | 151,624 | -0.06(-0.12%) |