Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 44.82 | 45.15 | 44.07 | 44.33 | 457,944 | -0.22(-0.49%) |
Jun 27, 2025 | 44.73 | 45.21 | 44.27 | 44.55 | 1,314,210 | +0.02(+0.04%) |
Jun 26, 2025 | 43.72 | 44.55 | 43.59 | 44.53 | 380,688 | +0.78(+1.78%) |
Jun 25, 2025 | 43.72 | 43.94 | 43.40 | 43.75 | 500,155 | +0.03(+0.07%) |
Jun 24, 2025 | 43.31 | 43.83 | 43.14 | 43.72 | 570,150 | +0.90(+2.10%) |
Jun 23, 2025 | 42.37 | 42.83 | 41.47 | 42.82 | 548,999 | +0.11(+0.26%) |
Jun 20, 2025 | 42.44 | 42.82 | 42.09 | 42.71 | 1,633,550 | +0.52(+1.23%) |
Jun 18, 2025 | 41.75 | 42.72 | 41.75 | 42.19 | 480,651 | +0.39(+0.93%) |
Jun 17, 2025 | 42.65 | 42.98 | 41.63 | 41.80 | 546,434 | -1.19(-2.77%) |
Jun 16, 2025 | 42.86 | 43.48 | 42.52 | 42.99 | 614,166 | +0.68(+1.61%) |
Jun 13, 2025 | 42.21 | 43.13 | 41.73 | 42.31 | 665,615 | -0.67(-1.56%) |
Jun 12, 2025 | 42.27 | 43.06 | 41.89 | 42.98 | 696,923 | +0.36(+0.84%) |
Jun 11, 2025 | 42.03 | 42.88 | 41.98 | 42.62 | 766,783 | +0.68(+1.62%) |
Jun 10, 2025 | 41.49 | 41.95 | 41.09 | 41.94 | 408,405 | +0.58(+1.40%) |
Jun 09, 2025 | 40.99 | 41.73 | 40.72 | 41.36 | 288,674 | +0.64(+1.57%) |
Jun 06, 2025 | 41.11 | 41.15 | 40.33 | 40.72 | 290,413 | +0.45(+1.12%) |
Jun 05, 2025 | 40.72 | 40.72 | 40.18 | 40.27 | 319,190 | -0.26(-0.64%) |
Jun 04, 2025 | 40.43 | 40.76 | 40.30 | 40.53 | 334,826 | +0.08(+0.20%) |
Jun 03, 2025 | 40.03 | 40.58 | 39.69 | 40.45 | 379,441 | +0.33(+0.82%) |
Jun 02, 2025 | 40.22 | 40.37 | 39.48 | 40.12 | 495,913 | -0.18(-0.45%) |
May 30, 2025 | 40.53 | 40.80 | 40.02 | 40.30 | 626,675 | -0.42(-1.03%) |
May 29, 2025 | 41.06 | 41.40 | 40.38 | 40.72 | 724,067 | -0.08(-0.20%) |
May 28, 2025 | 41.19 | 41.56 | 40.78 | 40.80 | 676,100 | -0.44(-1.07%) |
May 27, 2025 | 40.91 | 41.54 | 40.27 | 41.24 | 942,807 | +0.81(+2.00%) |
May 23, 2025 | 40.32 | 40.87 | 40.32 | 40.43 | 488,281 | -0.86(-2.08%) |
May 22, 2025 | 41.50 | 41.84 | 40.99 | 41.29 | 502,534 | -0.42(-1.01%) |
May 21, 2025 | 41.76 | 42.69 | 41.68 | 41.71 | 720,300 | -0.67(-1.58%) |
May 20, 2025 | 42.73 | 43.13 | 42.33 | 42.38 | 529,477 | -0.60(-1.40%) |
May 19, 2025 | 42.83 | 43.30 | 42.63 | 42.98 | 576,100 | -0.55(-1.26%) |
May 16, 2025 | 43.78 | 43.78 | 42.75 | 43.53 | 638,694 | -0.11(-0.25%) |
May 15, 2025 | 43.29 | 43.86 | 42.96 | 43.64 | 697,638 | +0.30(+0.68%) |
May 14, 2025 | 42.67 | 43.49 | 42.41 | 43.34 | 596,169 | +0.71(+1.66%) |
May 13, 2025 | 42.37 | 42.83 | 42.15 | 42.64 | 380,477 | +0.58(+1.38%) |
May 12, 2025 | 42.15 | 42.61 | 41.30 | 42.05 | 588,063 | +1.86(+4.63%) |
May 09, 2025 | 40.49 | 40.72 | 40.15 | 40.19 | 372,644 | -0.31(-0.75%) |
May 08, 2025 | 39.68 | 40.82 | 39.48 | 40.50 | 490,521 | +1.21(+3.08%) |
May 07, 2025 | 39.37 | 39.49 | 38.92 | 39.29 | 439,445 | +0.22(+0.55%) |
May 06, 2025 | 38.65 | 39.36 | 38.65 | 39.07 | 494,179 | -0.33(-0.85%) |
May 05, 2025 | 38.83 | 39.85 | 38.69 | 39.41 | 783,416 | +0.17(+0.43%) |
May 02, 2025 | 38.36 | 39.26 | 38.36 | 39.24 | 678,262 | +1.32(+3.48%) |