Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 33.00 | 33.49 | 32.90 | 33.57 | 1,974,861 | +0.48(+1.45%) |
Jul 01, 2025 | 33.63 | 33.79 | 32.70 | 33.09 | 3,362,575 | -17.96(-35.18%) |
Jun 30, 2025 | 51.21 | 51.57 | 50.86 | 51.05 | 2,236,337 | +0.18(+0.35%) |
Jun 27, 2025 | 50.60 | 50.91 | 50.18 | 50.87 | 3,228,647 | +0.56(+1.11%) |
Jun 26, 2025 | 50.53 | 50.66 | 50.12 | 50.31 | 1,622,836 | +0.08(+0.16%) |
Jun 25, 2025 | 50.75 | 50.81 | 49.91 | 50.23 | 2,454,673 | -0.50(-0.99%) |
Jun 24, 2025 | 50.73 | 50.97 | 50.16 | 50.73 | 4,537,001 | -0.11(-0.22%) |
Jun 23, 2025 | 51.04 | 51.60 | 50.55 | 50.84 | 37,612,408 | -0.39(-0.76%) |
Jun 20, 2025 | 51.66 | 51.95 | 50.15 | 51.23 | 11,088,788 | +2.28(+4.66%) |
Jun 18, 2025 | 48.98 | 49.55 | 47.92 | 48.95 | 1,500,225 | +0.06(+0.12%) |
Jun 17, 2025 | 48.44 | 49.03 | 48.39 | 48.89 | 1,028,714 | +0.24(+0.49%) |
Jun 16, 2025 | 48.30 | 48.96 | 48.13 | 48.65 | 1,527,071 | +0.80(+1.67%) |
Jun 13, 2025 | 47.70 | 48.40 | 47.62 | 47.85 | 889,437 | -0.36(-0.75%) |
Jun 12, 2025 | 47.98 | 48.42 | 47.86 | 48.21 | 908,604 | +0.09(+0.19%) |
Jun 11, 2025 | 47.86 | 48.26 | 47.58 | 48.12 | 1,346,747 | +0.46(+0.97%) |
Jun 10, 2025 | 47.84 | 48.04 | 47.10 | 47.66 | 1,274,942 | -0.03(-0.06%) |
Jun 09, 2025 | 48.58 | 48.96 | 47.49 | 47.69 | 2,132,087 | -1.05(-2.15%) |
Jun 06, 2025 | 48.40 | 48.83 | 47.90 | 48.74 | 1,979,350 | +0.85(+1.77%) |
Jun 05, 2025 | 47.52 | 48.26 | 47.38 | 47.89 | 1,455,983 | +0.39(+0.82%) |
Jun 04, 2025 | 47.58 | 47.95 | 47.49 | 47.50 | 1,793,376 | -0.07(-0.15%) |
Jun 03, 2025 | 47.03 | 47.83 | 47.00 | 47.57 | 2,246,877 | +0.75(+1.60%) |
Jun 02, 2025 | 46.49 | 46.89 | 45.94 | 46.82 | 1,382,178 | +0.15(+0.32%) |
May 30, 2025 | 46.75 | 46.84 | 46.28 | 46.67 | 1,916,277 | -0.09(-0.19%) |
May 29, 2025 | 46.77 | 46.92 | 46.52 | 46.76 | 2,139,336 | +0.25(+0.54%) |
May 28, 2025 | 46.82 | 47.12 | 46.51 | 46.51 | 1,770,303 | -0.34(-0.73%) |
May 27, 2025 | 46.31 | 46.91 | 45.65 | 46.85 | 1,846,193 | +1.24(+2.72%) |
May 23, 2025 | 45.10 | 45.87 | 45.00 | 45.61 | 1,252,364 | -0.11(-0.24%) |
May 22, 2025 | 46.12 | 46.12 | 45.24 | 45.72 | 2,813,164 | -0.38(-0.82%) |
May 21, 2025 | 45.65 | 48.08 | 45.62 | 46.10 | 2,902,172 | +0.18(+0.39%) |
May 20, 2025 | 45.80 | 46.30 | 45.72 | 45.92 | 1,228,823 | -0.08(-0.17%) |
May 19, 2025 | 45.43 | 46.12 | 45.24 | 46.00 | 2,903,004 | +0.10(+0.22%) |
May 16, 2025 | 45.75 | 45.94 | 45.46 | 45.90 | 1,681,802 | +0.12(+0.26%) |
May 15, 2025 | 45.75 | 45.92 | 45.31 | 45.78 | 1,648,093 | +0.01(+0.02%) |
May 14, 2025 | 45.98 | 46.12 | 45.51 | 45.77 | 1,706,956 | -0.04(-0.09%) |
May 13, 2025 | 45.56 | 46.18 | 45.24 | 45.81 | 2,817,084 | +0.44(+0.97%) |
May 12, 2025 | 45.74 | 45.74 | 44.78 | 45.37 | 2,683,608 | +1.21(+2.74%) |
May 09, 2025 | 43.94 | 44.24 | 43.52 | 44.16 | 1,492,561 | +0.24(+0.55%) |
May 08, 2025 | 43.83 | 44.37 | 43.30 | 43.92 | 3,107,552 | +0.53(+1.22%) |
May 07, 2025 | 42.83 | 43.52 | 42.54 | 43.39 | 3,376,332 | +0.90(+2.12%) |
May 06, 2025 | 42.51 | 43.00 | 41.95 | 42.49 | 2,224,251 | -0.36(-0.84%) |
May 05, 2025 | 42.32 | 42.95 | 42.26 | 42.85 | 4,722,026 | +0.53(+1.25%) |
May 02, 2025 | 41.23 | 42.54 | 41.06 | 42.32 | 2,875,658 | +1.98(+4.91%) |