Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 50.59 | 50.59 | 50.56 | 50.56 | 2,020,752 | +0.03(+0.06%) |
Jul 02, 2025 | 50.58 | 50.59 | 50.53 | 50.53 | 4,914,736 | -0.04(-0.08%) |
Jul 01, 2025 | 50.56 | 50.60 | 50.52 | 50.57 | 6,339,200 | -0.18(-0.35%) |
Jun 30, 2025 | 50.74 | 50.79 | 50.74 | 50.75 | 4,624,338 | +0.00(+0.00%) |
Jun 27, 2025 | 50.74 | 50.78 | 50.72 | 50.75 | 6,493,520 | +0.03(+0.06%) |
Jun 26, 2025 | 50.70 | 50.73 | 50.69 | 50.72 | 4,758,815 | +0.06(+0.12%) |
Jun 25, 2025 | 50.75 | 50.75 | 50.65 | 50.66 | 3,835,741 | -0.04(-0.08%) |
Jun 24, 2025 | 50.71 | 50.76 | 50.58 | 50.70 | 6,019,279 | -0.02(-0.04%) |
Jun 23, 2025 | 50.69 | 50.72 | 50.67 | 50.72 | 3,644,839 | +0.07(+0.14%) |
Jun 20, 2025 | 50.67 | 50.70 | 50.65 | 50.65 | 2,956,504 | +0.02(+0.04%) |
Jun 18, 2025 | 50.66 | 50.70 | 50.63 | 50.63 | 5,932,900 | -0.02(-0.04%) |
Jun 17, 2025 | 50.69 | 50.69 | 50.65 | 50.65 | 4,327,754 | +0.00(+0.00%) |
Jun 16, 2025 | 50.68 | 50.69 | 50.63 | 50.65 | 3,338,219 | +0.00(+0.00%) |
Jun 13, 2025 | 50.13 | 50.68 | 50.13 | 50.65 | 2,061,785 | -0.01(-0.02%) |
Jun 12, 2025 | 50.64 | 50.68 | 50.64 | 50.66 | 3,956,730 | +0.02(+0.04%) |
Jun 11, 2025 | 50.65 | 50.67 | 50.62 | 50.64 | 5,262,169 | -0.01(-0.02%) |
Jun 10, 2025 | 50.60 | 50.65 | 50.59 | 50.65 | 6,095,769 | +0.05(+0.10%) |
Jun 09, 2025 | 50.59 | 50.63 | 50.58 | 50.60 | 2,717,097 | +0.02(+0.04%) |
Jun 06, 2025 | 50.60 | 50.60 | 50.52 | 50.58 | 6,307,579 | +0.06(+0.12%) |
Jun 05, 2025 | 50.58 | 50.58 | 50.51 | 50.52 | 2,860,504 | -0.04(-0.08%) |
Jun 04, 2025 | 50.57 | 50.60 | 50.55 | 50.56 | 6,765,224 | -0.01(-0.02%) |
Jun 03, 2025 | 50.54 | 50.58 | 50.54 | 50.57 | 5,091,150 | +0.03(+0.06%) |
Jun 02, 2025 | 50.55 | 50.60 | 50.54 | 50.54 | 5,678,098 | +0.01(+0.02%) |
May 30, 2025 | 50.48 | 50.53 | 50.46 | 50.53 | 4,120,653 | +0.07(+0.14%) |
May 29, 2025 | 50.47 | 50.48 | 50.45 | 50.46 | 5,599,923 | +0.01(+0.02%) |
May 28, 2025 | 50.40 | 50.47 | 50.40 | 50.45 | 5,017,904 | +0.05(+0.10%) |
May 27, 2025 | 50.46 | 50.46 | 50.38 | 50.40 | 5,873,020 | -0.02(-0.04%) |
May 23, 2025 | 50.38 | 50.42 | 50.37 | 50.42 | 3,855,287 | +0.02(+0.04%) |
May 22, 2025 | 50.42 | 50.42 | 50.36 | 50.40 | 3,941,930 | +0.04(+0.08%) |
May 21, 2025 | 50.31 | 50.39 | 50.31 | 50.36 | 6,883,735 | +0.00(+0.00%) |
May 20, 2025 | 50.33 | 50.39 | 50.33 | 50.36 | 2,487,755 | +0.02(+0.04%) |
May 19, 2025 | 50.35 | 50.38 | 50.32 | 50.34 | 3,711,172 | -0.03(-0.06%) |
May 16, 2025 | 50.35 | 50.38 | 50.33 | 50.37 | 4,186,459 | +0.04(+0.08%) |
May 15, 2025 | 50.34 | 50.37 | 50.28 | 50.33 | 5,243,231 | -0.02(-0.04%) |
May 14, 2025 | 50.35 | 50.40 | 50.32 | 50.35 | 5,664,300 | +0.04(+0.08%) |
May 13, 2025 | 50.38 | 50.39 | 50.31 | 50.31 | 5,660,648 | -0.02(-0.04%) |
May 12, 2025 | 50.35 | 50.35 | 50.29 | 50.33 | 4,262,496 | +0.06(+0.12%) |
May 09, 2025 | 50.28 | 50.31 | 50.22 | 50.27 | 6,247,672 | +0.00(+0.00%) |
May 08, 2025 | 50.31 | 50.33 | 50.27 | 50.27 | 4,174,066 | +0.01(+0.02%) |
May 07, 2025 | 50.26 | 50.28 | 50.22 | 50.26 | 3,908,069 | +0.05(+0.10%) |
May 06, 2025 | 50.26 | 50.27 | 50.20 | 50.21 | 8,850,545 | -0.06(-0.12%) |
May 05, 2025 | 50.21 | 50.29 | 50.19 | 50.27 | 11,966,003 | +0.06(+0.12%) |
May 02, 2025 | 50.22 | 50.27 | 50.21 | 50.21 | 6,112,925 | +0.05(+0.10%) |