Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 49.99 | 50.98 | 49.99 | 50.84 | 493,134 | +0.69(+1.38%) |
Jul 02, 2025 | 49.59 | 50.18 | 49.10 | 50.15 | 481,856 | +0.58(+1.17%) |
Jul 01, 2025 | 49.39 | 49.78 | 48.80 | 49.57 | 290,611 | +0.33(+0.67%) |
Jun 30, 2025 | 49.00 | 49.52 | 48.59 | 49.24 | 598,185 | +0.46(+0.94%) |
Jun 27, 2025 | 48.50 | 49.66 | 48.50 | 48.78 | 811,269 | +0.41(+0.85%) |
Jun 26, 2025 | 47.07 | 48.51 | 47.07 | 48.37 | 518,603 | +1.53(+3.27%) |
Jun 25, 2025 | 47.74 | 47.76 | 46.72 | 46.84 | 318,975 | -0.91(-1.91%) |
Jun 24, 2025 | 47.72 | 47.96 | 47.37 | 47.75 | 315,140 | +0.53(+1.12%) |
Jun 23, 2025 | 46.42 | 47.32 | 46.11 | 47.22 | 376,771 | +0.67(+1.44%) |
Jun 20, 2025 | 47.30 | 47.30 | 46.46 | 46.55 | 363,093 | -0.61(-1.29%) |
Jun 18, 2025 | 47.24 | 47.64 | 47.13 | 47.16 | 237,687 | -0.05(-0.11%) |
Jun 17, 2025 | 47.60 | 48.02 | 47.00 | 47.21 | 316,295 | -0.65(-1.36%) |
Jun 16, 2025 | 46.85 | 48.05 | 46.80 | 47.86 | 519,700 | +1.54(+3.32%) |
Jun 13, 2025 | 47.90 | 47.90 | 46.18 | 46.32 | 516,538 | -1.52(-3.18%) |
Jun 12, 2025 | 47.68 | 48.03 | 47.49 | 47.84 | 678,266 | -0.08(-0.17%) |
Jun 11, 2025 | 48.90 | 48.93 | 47.83 | 47.92 | 520,612 | -0.90(-1.84%) |
Jun 10, 2025 | 47.89 | 48.86 | 47.89 | 48.82 | 762,752 | +0.95(+1.98%) |
Jun 09, 2025 | 48.07 | 48.28 | 47.73 | 47.87 | 419,635 | +0.04(+0.08%) |
Jun 06, 2025 | 47.90 | 48.00 | 47.72 | 47.83 | 379,888 | +0.19(+0.40%) |
Jun 05, 2025 | 47.68 | 48.23 | 47.39 | 47.64 | 521,525 | -0.21(-0.44%) |
Jun 04, 2025 | 46.57 | 47.90 | 46.57 | 47.85 | 575,369 | +1.27(+2.73%) |
Jun 03, 2025 | 46.58 | 46.73 | 46.08 | 46.58 | 569,164 | -0.08(-0.17%) |
Jun 02, 2025 | 46.60 | 46.74 | 46.03 | 46.66 | 1,017,595 | +0.06(+0.13%) |
May 30, 2025 | 47.86 | 47.98 | 46.52 | 46.60 | 1,573,873 | -1.56(-3.24%) |
May 29, 2025 | 49.49 | 49.64 | 48.03 | 48.16 | 665,890 | -0.94(-1.91%) |
May 28, 2025 | 49.91 | 50.16 | 49.10 | 49.10 | 593,257 | -0.68(-1.37%) |
May 27, 2025 | 50.03 | 50.83 | 49.73 | 49.78 | 804,478 | +0.77(+1.57%) |
May 23, 2025 | 48.02 | 49.22 | 48.02 | 49.01 | 437,720 | +0.09(+0.18%) |
May 22, 2025 | 48.80 | 49.42 | 48.70 | 48.92 | 775,829 | +0.05(+0.10%) |
May 21, 2025 | 49.45 | 50.29 | 48.87 | 48.87 | 712,468 | -1.35(-2.69%) |
May 20, 2025 | 50.09 | 50.98 | 49.77 | 50.22 | 737,312 | +0.11(+0.22%) |
May 19, 2025 | 49.83 | 50.23 | 49.78 | 50.11 | 2,937,011 | -0.01(-0.02%) |
May 16, 2025 | 49.27 | 50.33 | 49.25 | 50.12 | 454,830 | +0.78(+1.58%) |
May 15, 2025 | 48.71 | 49.35 | 48.71 | 49.34 | 535,896 | +0.25(+0.51%) |
May 14, 2025 | 49.08 | 49.73 | 49.08 | 49.09 | 563,748 | -0.02(-0.04%) |
May 13, 2025 | 48.70 | 49.23 | 48.60 | 49.11 | 711,142 | +0.69(+1.43%) |
May 12, 2025 | 48.78 | 49.40 | 48.12 | 48.42 | 606,033 | +1.20(+2.54%) |
May 09, 2025 | 47.36 | 48.03 | 47.10 | 47.22 | 427,752 | -0.11(-0.23%) |
May 08, 2025 | 47.16 | 47.78 | 46.72 | 47.33 | 528,639 | +0.59(+1.26%) |
May 07, 2025 | 47.10 | 47.62 | 46.66 | 46.74 | 559,649 | -0.20(-0.43%) |
May 06, 2025 | 47.23 | 47.61 | 46.81 | 46.94 | 665,149 | -0.84(-1.76%) |
May 05, 2025 | 47.20 | 48.30 | 47.20 | 47.78 | 882,081 | +0.35(+0.74%) |
May 02, 2025 | 46.64 | 47.85 | 46.28 | 47.43 | 950,425 | +1.42(+3.09%) |