Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 49.29 | 49.66 | 49.29 | 49.58 | 20,182 | +0.46(+0.94%) |
Jul 02, 2025 | 49.16 | 49.17 | 48.95 | 49.12 | 28,550 | -0.06(-0.12%) |
Jul 01, 2025 | 49.29 | 49.32 | 49.05 | 49.18 | 79,511 | -0.23(-0.46%) |
Jun 30, 2025 | 49.27 | 49.40 | 49.15 | 49.40 | 28,980 | +0.40(+0.82%) |
Jun 27, 2025 | 48.89 | 49.22 | 48.87 | 49.00 | 17,069 | +0.12(+0.25%) |
Jun 26, 2025 | 48.64 | 48.88 | 48.64 | 48.88 | 35,145 | +0.43(+0.89%) |
Jun 25, 2025 | 48.85 | 48.85 | 48.44 | 48.45 | 8,571 | -0.34(-0.71%) |
Jun 24, 2025 | 48.69 | 48.84 | 48.56 | 48.79 | 8,015 | +0.40(+0.84%) |
Jun 23, 2025 | 47.75 | 48.39 | 47.75 | 48.39 | 29,484 | +0.73(+1.53%) |
Jun 20, 2025 | 47.94 | 47.94 | 47.63 | 47.66 | 17,019 | -0.08(-0.17%) |
Jun 18, 2025 | 47.81 | 47.98 | 47.74 | 47.74 | 23,949 | +0.03(+0.06%) |
Jun 17, 2025 | 47.90 | 47.94 | 47.66 | 47.71 | 36,668 | -0.30(-0.63%) |
Jun 16, 2025 | 48.01 | 48.26 | 47.96 | 48.01 | 25,151 | +0.33(+0.70%) |
Jun 13, 2025 | 47.89 | 48.13 | 47.66 | 47.68 | 81,279 | -0.52(-1.08%) |
Jun 12, 2025 | 47.96 | 48.20 | 47.96 | 48.20 | 10,348 | +0.26(+0.54%) |
Jun 11, 2025 | 48.23 | 48.27 | 47.93 | 47.94 | 24,719 | -0.21(-0.44%) |
Jun 10, 2025 | 48.06 | 48.15 | 47.85 | 48.15 | 52,588 | +0.16(+0.34%) |
Jun 09, 2025 | 48.08 | 48.13 | 47.78 | 47.98 | 12,073 | -0.08(-0.16%) |
Jun 06, 2025 | 48.14 | 48.16 | 47.93 | 48.06 | 22,152 | +0.34(+0.71%) |
Jun 05, 2025 | 47.94 | 48.18 | 47.67 | 47.72 | 15,321 | -0.43(-0.89%) |
Jun 04, 2025 | 48.33 | 48.37 | 48.11 | 48.15 | 17,936 | -0.14(-0.28%) |
Jun 03, 2025 | 48.02 | 48.35 | 48.02 | 48.29 | 52,346 | +0.13(+0.27%) |
Jun 02, 2025 | 47.94 | 48.21 | 47.70 | 48.16 | 72,056 | -0.02(-0.05%) |
May 30, 2025 | 47.94 | 48.22 | 47.78 | 48.18 | 15,488 | +0.31(+0.64%) |
May 29, 2025 | 47.84 | 47.91 | 47.67 | 47.88 | 23,501 | +0.16(+0.33%) |
May 28, 2025 | 48.00 | 48.03 | 47.69 | 47.72 | 40,667 | -0.32(-0.66%) |
May 27, 2025 | 47.81 | 48.09 | 47.71 | 48.04 | 10,944 | +0.53(+1.13%) |
May 23, 2025 | 47.17 | 47.54 | 47.17 | 47.50 | 10,361 | +0.06(+0.13%) |
May 22, 2025 | 47.51 | 47.65 | 47.30 | 47.44 | 12,010 | -0.20(-0.43%) |
May 21, 2025 | 48.13 | 48.19 | 47.54 | 47.64 | 15,393 | -0.71(-1.46%) |
May 20, 2025 | 48.37 | 48.52 | 48.28 | 48.35 | 10,756 | -0.10(-0.21%) |
May 19, 2025 | 48.21 | 48.50 | 48.21 | 48.45 | 15,475 | +0.11(+0.23%) |
May 16, 2025 | 47.98 | 48.37 | 47.98 | 48.34 | 71,746 | +0.41(+0.86%) |
May 15, 2025 | 47.27 | 47.97 | 47.27 | 47.93 | 32,155 | +0.72(+1.52%) |
May 14, 2025 | 47.32 | 47.32 | 46.98 | 47.21 | 16,409 | -0.17(-0.36%) |
May 13, 2025 | 47.38 | 47.56 | 47.37 | 47.38 | 22,138 | +0.01(+0.02%) |
May 12, 2025 | 47.69 | 47.69 | 47.13 | 47.37 | 15,818 | +0.55(+1.18%) |
May 09, 2025 | 46.89 | 46.91 | 46.75 | 46.82 | 18,549 | -0.08(-0.18%) |
May 08, 2025 | 46.92 | 47.36 | 46.82 | 46.90 | 38,215 | +0.11(+0.23%) |
May 07, 2025 | 46.58 | 46.95 | 46.58 | 46.79 | 18,922 | +0.24(+0.53%) |
May 06, 2025 | 46.50 | 46.76 | 46.33 | 46.55 | 82,138 | -0.28(-0.61%) |
May 05, 2025 | 46.79 | 47.07 | 46.69 | 46.83 | 24,279 | -0.16(-0.34%) |
May 02, 2025 | 46.94 | 47.06 | 46.77 | 46.99 | 20,319 | +0.55(+1.18%) |