Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 47.72 | 48.22 | 47.11 | 47.99 | 48,306 | +0.19(+0.40%) |
Jul 01, 2025 | 48.30 | 48.30 | 47.20 | 47.80 | 65,812 | -0.17(-0.35%) |
Jun 30, 2025 | 47.60 | 47.97 | 47.41 | 47.97 | 43,880 | +0.63(+1.33%) |
Jun 27, 2025 | 47.01 | 47.46 | 46.75 | 47.34 | 51,903 | +0.59(+1.26%) |
Jun 26, 2025 | 46.53 | 46.92 | 46.32 | 46.75 | 55,197 | +0.52(+1.12%) |
Jun 25, 2025 | 46.30 | 46.85 | 46.00 | 46.23 | 47,580 | -0.01(-0.02%) |
Jun 24, 2025 | 46.05 | 46.45 | 45.80 | 46.24 | 46,374 | +0.22(+0.48%) |
Jun 23, 2025 | 46.62 | 46.91 | 45.89 | 46.02 | 32,398 | -0.45(-0.97%) |
Jun 20, 2025 | 47.13 | 47.37 | 46.37 | 46.47 | 66,747 | -0.07(-0.15%) |
Jun 18, 2025 | 46.33 | 46.78 | 46.09 | 46.54 | 84,533 | +0.42(+0.90%) |
Jun 17, 2025 | 46.43 | 46.66 | 46.12 | 46.12 | 34,254 | -0.22(-0.47%) |
Jun 16, 2025 | 46.58 | 47.29 | 46.12 | 46.34 | 38,338 | -0.03(-0.06%) |
Jun 13, 2025 | 46.30 | 46.52 | 45.92 | 46.37 | 47,496 | +0.32(+0.69%) |
Jun 12, 2025 | 46.04 | 46.18 | 45.86 | 46.05 | 19,808 | +0.19(+0.41%) |
Jun 11, 2025 | 45.94 | 46.00 | 45.63 | 45.86 | 26,175 | +0.03(+0.07%) |
Jun 10, 2025 | 45.75 | 46.03 | 45.36 | 45.83 | 47,892 | +0.11(+0.24%) |
Jun 09, 2025 | 46.36 | 46.36 | 45.65 | 45.73 | 38,678 | -0.56(-1.20%) |
Jun 06, 2025 | 46.52 | 46.52 | 45.68 | 46.28 | 36,079 | +0.54(+1.17%) |
Jun 05, 2025 | 45.58 | 46.19 | 45.37 | 45.75 | 61,006 | +0.31(+0.68%) |
Jun 04, 2025 | 45.79 | 46.53 | 44.86 | 45.44 | 38,908 | -0.35(-0.76%) |
Jun 03, 2025 | 46.03 | 46.53 | 45.36 | 45.79 | 48,663 | -0.30(-0.65%) |
Jun 02, 2025 | 46.64 | 46.64 | 45.52 | 46.08 | 59,591 | +0.11(+0.24%) |
May 30, 2025 | 45.83 | 46.04 | 45.15 | 45.97 | 37,412 | +0.13(+0.28%) |
May 29, 2025 | 45.28 | 45.84 | 44.93 | 45.84 | 74,351 | +0.86(+1.92%) |
May 28, 2025 | 45.63 | 46.06 | 44.77 | 44.98 | 35,738 | -0.53(-1.16%) |
May 27, 2025 | 45.49 | 45.83 | 45.05 | 45.51 | 39,218 | +0.32(+0.70%) |
May 23, 2025 | 44.71 | 45.63 | 44.66 | 45.19 | 36,983 | +0.13(+0.29%) |
May 22, 2025 | 45.15 | 45.22 | 44.31 | 45.06 | 36,116 | -0.09(-0.20%) |
May 21, 2025 | 46.21 | 46.54 | 45.11 | 45.15 | 41,821 | -1.07(-2.32%) |
May 20, 2025 | 45.93 | 46.59 | 45.91 | 46.22 | 45,560 | +0.32(+0.71%) |
May 19, 2025 | 46.18 | 46.52 | 45.66 | 45.90 | 37,916 | -0.49(-1.06%) |
May 16, 2025 | 46.32 | 47.09 | 45.89 | 46.39 | 33,861 | +0.02(+0.04%) |
May 15, 2025 | 46.38 | 47.05 | 45.72 | 46.37 | 44,989 | +0.18(+0.38%) |
May 14, 2025 | 46.36 | 46.50 | 45.69 | 46.19 | 26,286 | -0.18(-0.38%) |
May 13, 2025 | 45.49 | 46.63 | 45.26 | 46.37 | 34,589 | +1.13(+2.50%) |
May 12, 2025 | 45.37 | 45.63 | 45.20 | 45.24 | 28,263 | +0.73(+1.64%) |
May 09, 2025 | 44.66 | 44.78 | 44.38 | 44.51 | 29,164 | +0.03(+0.07%) |
May 08, 2025 | 44.53 | 45.25 | 44.28 | 44.48 | 46,578 | +0.25(+0.56%) |
May 07, 2025 | 43.91 | 44.88 | 43.57 | 44.23 | 42,410 | +0.58(+1.33%) |
May 06, 2025 | 43.61 | 44.43 | 43.33 | 43.65 | 44,510 | +0.04(+0.09%) |
May 05, 2025 | 44.75 | 44.79 | 43.47 | 43.61 | 54,767 | -1.45(-3.21%) |
May 02, 2025 | 44.86 | 45.34 | 44.44 | 45.06 | 40,817 | +0.36(+0.82%) |