Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2025 | 48.65 | 49.21 | 48.65 | 48.80 | 5,797,033 | +0.20(+0.41%) |
Jun 12, 2025 | 48.90 | 49.05 | 48.24 | 48.60 | 7,048,767 | -0.18(-0.37%) |
Jun 11, 2025 | 47.65 | 48.78 | 47.65 | 48.78 | 10,795,280 | +1.28(+2.69%) |
Jun 10, 2025 | 47.77 | 47.91 | 47.26 | 47.50 | 6,876,079 | -0.39(-0.81%) |
Jun 09, 2025 | 47.81 | 47.98 | 47.54 | 47.89 | 5,583,663 | +0.10(+0.21%) |
Jun 06, 2025 | 47.55 | 47.86 | 47.50 | 47.79 | 6,274,047 | +0.35(+0.74%) |
Jun 05, 2025 | 46.96 | 47.76 | 46.73 | 47.44 | 13,230,524 | +1.27(+2.75%) |
Jun 04, 2025 | 46.20 | 46.26 | 45.76 | 46.17 | 6,955,206 | -0.17(-0.37%) |
Jun 03, 2025 | 45.53 | 46.48 | 45.48 | 46.34 | 6,541,954 | +0.95(+2.09%) |
Jun 02, 2025 | 45.21 | 45.54 | 45.04 | 45.39 | 6,851,885 | +0.19(+0.42%) |
May 30, 2025 | 44.98 | 45.20 | 44.87 | 45.20 | 6,789,376 | +0.23(+0.51%) |
May 29, 2025 | 44.91 | 44.98 | 44.58 | 44.97 | 4,700,535 | -0.12(-0.27%) |
May 28, 2025 | 44.94 | 45.20 | 44.85 | 45.09 | 4,386,686 | -0.17(-0.38%) |
May 27, 2025 | 45.28 | 45.41 | 44.90 | 45.26 | 5,559,076 | +0.04(+0.09%) |
May 23, 2025 | 45.00 | 45.29 | 44.81 | 45.22 | 4,323,022 | +0.62(+1.39%) |
May 22, 2025 | 44.24 | 44.71 | 44.02 | 44.60 | 5,274,274 | +0.14(+0.31%) |
May 21, 2025 | 44.51 | 44.79 | 44.45 | 44.46 | 6,504,279 | +0.02(+0.05%) |
May 20, 2025 | 43.88 | 44.46 | 43.85 | 44.44 | 7,041,753 | +0.86(+1.97%) |
May 19, 2025 | 43.15 | 43.59 | 43.14 | 43.58 | 6,635,055 | +0.94(+2.20%) |
May 16, 2025 | 41.75 | 42.70 | 41.75 | 42.64 | 8,716,190 | +1.27(+3.07%) |
May 15, 2025 | 40.74 | 41.51 | 40.60 | 41.37 | 15,967,458 | +0.82(+2.02%) |
May 14, 2025 | 40.62 | 40.71 | 40.40 | 40.55 | 7,437,321 | -0.14(-0.34%) |
May 13, 2025 | 40.42 | 40.81 | 40.12 | 40.69 | 10,537,023 | -0.29(-0.71%) |
May 12, 2025 | 40.91 | 41.08 | 40.48 | 40.98 | 7,926,950 | -0.66(-1.59%) |
May 09, 2025 | 42.31 | 42.37 | 41.59 | 41.64 | 8,281,161 | -1.66(-3.83%) |
May 08, 2025 | 43.99 | 44.05 | 43.24 | 43.30 | 6,752,793 | -1.15(-2.59%) |
May 07, 2025 | 44.47 | 44.66 | 44.10 | 44.45 | 7,935,248 | -0.11(-0.25%) |
May 06, 2025 | 44.21 | 44.77 | 44.05 | 44.56 | 9,758,322 | +0.81(+1.85%) |
May 05, 2025 | 43.44 | 43.84 | 43.24 | 43.75 | 2,909,843 | +0.58(+1.34%) |
May 02, 2025 | 43.15 | 43.24 | 42.86 | 43.17 | 6,531,688 | -0.13(-0.30%) |
May 01, 2025 | 43.27 | 43.41 | 43.06 | 43.30 | 3,666,782 | -0.25(-0.57%) |
Apr 30, 2025 | 43.55 | 43.86 | 43.30 | 43.55 | 8,350,053 | +0.69(+1.61%) |
Apr 29, 2025 | 42.31 | 42.88 | 42.24 | 42.86 | 5,806,196 | +0.47(+1.11%) |
Apr 28, 2025 | 42.28 | 42.41 | 42.08 | 42.39 | 3,843,582 | +0.34(+0.81%) |
Apr 25, 2025 | 42.25 | 42.25 | 41.80 | 42.05 | 3,384,616 | -0.40(-0.94%) |
Apr 24, 2025 | 42.50 | 42.59 | 42.34 | 42.45 | 4,374,368 | -0.06(-0.14%) |
Apr 23, 2025 | 42.04 | 42.52 | 41.81 | 42.51 | 6,135,905 | -0.29(-0.68%) |
Apr 22, 2025 | 42.70 | 43.12 | 42.59 | 42.80 | 5,885,842 | +0.25(+0.59%) |
Apr 21, 2025 | 42.50 | 42.72 | 42.06 | 42.55 | 9,486,504 | +0.18(+0.42%) |
Apr 17, 2025 | 41.84 | 42.55 | 41.84 | 42.37 | 4,746,761 | +0.54(+1.29%) |
Apr 16, 2025 | 42.53 | 42.55 | 41.69 | 41.83 | 4,659,258 | -0.49(-1.16%) |
Apr 15, 2025 | 42.30 | 42.54 | 42.27 | 42.32 | 4,730,226 | +0.31(+0.74%) |
Apr 14, 2025 | 41.39 | 42.12 | 41.37 | 42.01 | 6,627,967 | +0.44(+1.06%) |
Apr 11, 2025 | 41.28 | 41.66 | 41.02 | 41.57 | 8,536,369 | +1.02(+2.52%) |
Apr 10, 2025 | 39.94 | 40.92 | 39.55 | 40.55 | 14,094,068 | +0.34(+0.85%) |
Apr 09, 2025 | 39.35 | 40.55 | 39.07 | 40.21 | 8,636,254 | +0.66(+1.67%) |
Apr 08, 2025 | 40.10 | 40.52 | 39.33 | 39.55 | 5,722,756 | +0.12(+0.30%) |
Apr 07, 2025 | 38.04 | 39.78 | 37.96 | 39.43 | 8,969,025 | -0.43(-1.08%) |
Apr 04, 2025 | 41.31 | 41.44 | 39.77 | 39.86 | 10,172,822 | -2.06(-4.91%) |
Apr 03, 2025 | 41.50 | 42.14 | 41.21 | 41.92 | 8,822,998 | +1.67(+4.15%) |
Apr 02, 2025 | 41.17 | 41.22 | 39.83 | 40.25 | 3,102,896 | -0.85(-2.07%) |