Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 49.46 | 51.94 | 49.20 | 51.62 | 1,895,757 | +2.61(+5.33%) |
Jul 02, 2025 | 49.85 | 49.96 | 48.46 | 49.01 | 1,946,291 | -0.46(-0.93%) |
Jul 01, 2025 | 46.40 | 50.75 | 46.10 | 49.47 | 3,683,518 | +2.98(+6.41%) |
Jun 30, 2025 | 47.27 | 47.27 | 44.81 | 46.49 | 2,787,914 | -0.01(-0.02%) |
Jun 27, 2025 | 46.71 | 47.41 | 45.85 | 46.50 | 11,269,127 | +0.22(+0.48%) |
Jun 26, 2025 | 46.72 | 47.07 | 45.05 | 46.28 | 2,570,892 | -0.40(-0.86%) |
Jun 25, 2025 | 48.31 | 48.31 | 46.20 | 46.68 | 2,634,093 | -1.58(-3.27%) |
Jun 24, 2025 | 49.91 | 50.00 | 46.73 | 48.26 | 6,011,241 | -3.67(-7.07%) |
Jun 23, 2025 | 49.35 | 52.03 | 48.86 | 51.93 | 2,285,802 | +2.51(+5.08%) |
Jun 20, 2025 | 48.79 | 49.53 | 48.43 | 49.42 | 1,827,711 | +0.87(+1.79%) |
Jun 18, 2025 | 48.34 | 49.47 | 48.23 | 48.55 | 1,842,960 | +0.32(+0.66%) |
Jun 17, 2025 | 48.23 | 48.78 | 47.80 | 48.23 | 1,583,153 | -0.23(-0.47%) |
Jun 16, 2025 | 49.00 | 49.32 | 48.03 | 48.46 | 2,100,392 | -0.01(-0.02%) |
Jun 13, 2025 | 50.06 | 51.00 | 47.95 | 48.47 | 2,127,513 | -2.34(-4.61%) |
Jun 12, 2025 | 51.02 | 51.74 | 50.49 | 50.81 | 1,829,401 | -0.71(-1.38%) |
Jun 11, 2025 | 53.31 | 53.60 | 51.43 | 51.52 | 1,759,641 | -1.73(-3.25%) |
Jun 10, 2025 | 52.84 | 53.30 | 51.45 | 53.25 | 2,193,500 | +1.15(+2.21%) |
Jun 09, 2025 | 52.90 | 53.31 | 51.40 | 52.10 | 2,132,259 | -0.40(-0.76%) |
Jun 06, 2025 | 52.84 | 52.94 | 52.01 | 52.50 | 1,522,211 | +0.18(+0.34%) |
Jun 05, 2025 | 51.79 | 52.68 | 51.51 | 52.32 | 2,019,098 | +0.64(+1.24%) |
Jun 04, 2025 | 51.91 | 52.20 | 50.86 | 51.68 | 1,984,134 | -0.29(-0.56%) |
Jun 03, 2025 | 51.01 | 52.54 | 49.80 | 51.97 | 2,947,540 | +2.24(+4.50%) |
Jun 02, 2025 | 47.90 | 49.97 | 47.07 | 49.73 | 2,328,243 | +1.80(+3.76%) |
May 30, 2025 | 48.05 | 48.84 | 47.53 | 47.93 | 2,652,963 | -0.43(-0.89%) |
May 29, 2025 | 52.86 | 53.13 | 47.01 | 48.36 | 5,027,531 | -4.35(-8.25%) |
May 28, 2025 | 50.00 | 52.90 | 49.60 | 52.71 | 6,727,976 | +3.11(+6.27%) |
May 27, 2025 | 49.74 | 49.94 | 47.95 | 49.60 | 5,344,362 | +0.93(+1.91%) |
May 23, 2025 | 49.49 | 49.51 | 46.30 | 48.67 | 9,532,825 | -0.50(-1.02%) |
May 22, 2025 | 43.07 | 50.04 | 41.62 | 49.17 | 27,545,676 | +17.86(+57.04%) |
May 21, 2025 | 33.28 | 33.48 | 31.28 | 31.31 | 4,735,456 | -2.85(-8.34%) |
May 20, 2025 | 34.36 | 35.29 | 34.11 | 34.16 | 2,427,804 | -0.22(-0.64%) |
May 19, 2025 | 34.28 | 36.07 | 34.09 | 34.38 | 3,283,513 | -0.65(-1.86%) |
May 16, 2025 | 34.66 | 35.62 | 34.66 | 35.03 | 2,399,870 | +0.61(+1.77%) |
May 15, 2025 | 32.60 | 34.47 | 32.56 | 34.42 | 2,032,592 | +1.70(+5.20%) |
May 14, 2025 | 33.00 | 33.29 | 32.23 | 32.72 | 1,914,293 | -0.51(-1.53%) |
May 13, 2025 | 33.72 | 34.05 | 32.99 | 33.23 | 1,777,551 | -0.15(-0.45%) |
May 12, 2025 | 32.69 | 33.50 | 32.49 | 33.38 | 2,963,980 | +2.50(+8.10%) |
May 09, 2025 | 31.50 | 31.87 | 30.84 | 30.88 | 2,267,537 | -0.51(-1.62%) |
May 08, 2025 | 31.70 | 32.02 | 31.06 | 31.39 | 1,732,833 | +0.03(+0.10%) |
May 07, 2025 | 31.70 | 32.35 | 31.26 | 31.36 | 1,729,478 | -0.09(-0.29%) |
May 06, 2025 | 31.26 | 32.12 | 31.09 | 31.45 | 1,952,406 | -0.36(-1.13%) |
May 05, 2025 | 33.25 | 33.25 | 31.77 | 31.81 | 2,005,392 | -1.60(-4.79%) |
May 02, 2025 | 33.59 | 34.28 | 33.15 | 33.41 | 1,686,122 | +0.44(+1.33%) |