Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 45.83 | 46.34 | 45.40 | 46.26 | 811,198 | +0.77(+1.69%) |
Jul 01, 2025 | 45.29 | 45.69 | 44.87 | 45.49 | 1,054,491 | +0.27(+0.60%) |
Jun 30, 2025 | 45.26 | 45.50 | 45.08 | 45.22 | 553,917 | -0.19(-0.42%) |
Jun 27, 2025 | 45.70 | 45.70 | 45.16 | 45.41 | 798,402 | -0.28(-0.61%) |
Jun 26, 2025 | 45.13 | 45.79 | 45.04 | 45.69 | 828,454 | +0.69(+1.53%) |
Jun 25, 2025 | 45.20 | 45.31 | 44.89 | 45.00 | 1,435,382 | -0.22(-0.49%) |
Jun 24, 2025 | 45.03 | 45.66 | 45.00 | 45.22 | 1,182,869 | -0.51(-1.12%) |
Jun 23, 2025 | 47.51 | 47.51 | 45.55 | 45.73 | 2,109,683 | -1.17(-2.49%) |
Jun 20, 2025 | 46.68 | 47.04 | 46.55 | 46.90 | 897,726 | +0.42(+0.90%) |
Jun 18, 2025 | 46.89 | 47.12 | 46.37 | 46.48 | 1,301,727 | -0.29(-0.62%) |
Jun 17, 2025 | 46.72 | 47.08 | 46.44 | 46.77 | 1,319,301 | +0.32(+0.69%) |
Jun 16, 2025 | 46.52 | 46.96 | 46.10 | 46.45 | 1,371,135 | -0.14(-0.30%) |
Jun 13, 2025 | 46.73 | 46.78 | 45.94 | 46.59 | 1,831,560 | +0.82(+1.80%) |
Jun 12, 2025 | 45.39 | 45.78 | 45.09 | 45.77 | 734,829 | +0.18(+0.39%) |
Jun 11, 2025 | 45.22 | 45.68 | 44.83 | 45.59 | 688,038 | +0.67(+1.48%) |
Jun 10, 2025 | 44.57 | 45.20 | 44.57 | 44.92 | 900,025 | +0.76(+1.73%) |
Jun 09, 2025 | 44.26 | 44.61 | 43.93 | 44.16 | 959,281 | -0.01(-0.02%) |
Jun 06, 2025 | 43.76 | 44.28 | 43.76 | 44.17 | 645,594 | +0.82(+1.90%) |
Jun 05, 2025 | 43.65 | 43.65 | 43.23 | 43.34 | 822,619 | -0.02(-0.05%) |
Jun 04, 2025 | 44.21 | 44.50 | 43.33 | 43.36 | 902,563 | -0.82(-1.87%) |
Jun 03, 2025 | 43.64 | 44.44 | 43.30 | 44.19 | 823,490 | +0.55(+1.25%) |
Jun 02, 2025 | 43.85 | 43.93 | 43.15 | 43.64 | 1,130,664 | +0.54(+1.24%) |
May 30, 2025 | 43.19 | 43.30 | 42.75 | 43.10 | 1,058,282 | -0.32(-0.73%) |
May 29, 2025 | 43.19 | 43.43 | 42.93 | 43.42 | 548,234 | +0.27(+0.62%) |
May 28, 2025 | 43.93 | 43.97 | 43.05 | 43.15 | 784,441 | -0.53(-1.21%) |
May 27, 2025 | 43.53 | 43.71 | 43.23 | 43.68 | 574,105 | +0.40(+0.92%) |
May 23, 2025 | 42.72 | 43.38 | 42.72 | 43.28 | 662,572 | +0.17(+0.39%) |
May 22, 2025 | 43.07 | 43.36 | 42.61 | 43.11 | 540,071 | -0.23(-0.53%) |
May 21, 2025 | 43.90 | 43.97 | 43.34 | 43.34 | 653,979 | -0.81(-1.85%) |
May 20, 2025 | 44.50 | 44.58 | 44.12 | 44.16 | 472,337 | -0.39(-0.87%) |
May 19, 2025 | 44.75 | 44.76 | 44.23 | 44.54 | 596,598 | -0.58(-1.28%) |
May 16, 2025 | 45.29 | 45.33 | 44.72 | 45.12 | 360,498 | -0.13(-0.29%) |
May 15, 2025 | 44.64 | 45.26 | 44.44 | 45.25 | 529,886 | +0.14(+0.31%) |
May 14, 2025 | 45.11 | 45.25 | 44.93 | 45.11 | 384,191 | -0.22(-0.48%) |
May 13, 2025 | 44.85 | 45.68 | 44.75 | 45.33 | 551,863 | +0.71(+1.58%) |
May 12, 2025 | 45.09 | 45.31 | 44.32 | 44.62 | 427,447 | +1.09(+2.51%) |
May 09, 2025 | 43.62 | 43.73 | 43.17 | 43.53 | 216,968 | +0.44(+1.01%) |
May 08, 2025 | 42.84 | 43.65 | 42.84 | 43.09 | 566,432 | +0.61(+1.43%) |
May 07, 2025 | 42.59 | 42.70 | 42.18 | 42.49 | 561,077 | +0.06(+0.14%) |
May 06, 2025 | 42.65 | 42.84 | 42.26 | 42.43 | 516,912 | -0.02(-0.05%) |
May 05, 2025 | 42.68 | 42.71 | 42.20 | 42.45 | 463,780 | -0.78(-1.82%) |
May 02, 2025 | 43.15 | 43.35 | 42.34 | 43.23 | 863,638 | +0.66(+1.54%) |