Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 47.33 | 47.33 | 47.05 | 47.17 | 11,343 | -0.16(-0.35%) |
Jun 30, 2025 | 47.22 | 47.38 | 47.10 | 47.33 | 27,271 | +0.32(+0.69%) |
Jun 27, 2025 | 47.08 | 47.13 | 47.01 | 47.01 | 3,901 | -0.10(-0.22%) |
Jun 26, 2025 | 47.00 | 47.11 | 47.00 | 47.11 | 8,215 | +0.13(+0.27%) |
Jun 25, 2025 | 46.90 | 47.02 | 46.85 | 46.99 | 19,951 | -0.01(-0.01%) |
Jun 24, 2025 | 46.82 | 47.02 | 46.82 | 46.99 | 8,049 | +0.18(+0.39%) |
Jun 23, 2025 | 46.86 | 46.88 | 46.79 | 46.81 | 15,054 | +0.13(+0.28%) |
Jun 20, 2025 | 46.64 | 46.74 | 46.64 | 46.68 | 5,742 | -0.01(-0.02%) |
Jun 18, 2025 | 46.70 | 46.76 | 46.60 | 46.69 | 11,909 | +0.09(+0.19%) |
Jun 17, 2025 | 46.57 | 46.70 | 46.57 | 46.60 | 10,149 | +0.12(+0.27%) |
Jun 16, 2025 | 46.60 | 46.62 | 46.45 | 46.48 | 3,949 | -0.03(-0.08%) |
Jun 13, 2025 | 46.70 | 46.70 | 46.49 | 46.51 | 4,108 | -0.23(-0.50%) |
Jun 12, 2025 | 46.66 | 46.76 | 46.62 | 46.75 | 12,330 | +0.21(+0.45%) |
Jun 11, 2025 | 46.40 | 46.60 | 46.40 | 46.54 | 12,175 | +0.13(+0.29%) |
Jun 10, 2025 | 46.37 | 46.41 | 46.37 | 46.40 | 2,699 | +0.07(+0.15%) |
Jun 09, 2025 | 46.28 | 46.43 | 46.26 | 46.33 | 3,390 | +0.03(+0.07%) |
Jun 06, 2025 | 46.32 | 46.35 | 46.25 | 46.30 | 18,801 | -0.18(-0.40%) |
Jun 05, 2025 | 46.66 | 46.66 | 46.48 | 46.49 | 5,459 | -0.07(-0.16%) |
Jun 04, 2025 | 46.52 | 46.60 | 46.52 | 46.56 | 8,770 | +0.23(+0.49%) |
Jun 03, 2025 | 46.37 | 46.39 | 46.23 | 46.33 | 5,810 | +0.03(+0.07%) |
Jun 02, 2025 | 46.30 | 46.35 | 46.23 | 46.30 | 5,506 | -0.08(-0.18%) |
May 30, 2025 | 46.34 | 46.43 | 46.32 | 46.38 | 6,782 | +0.08(+0.17%) |
May 29, 2025 | 46.24 | 46.33 | 46.24 | 46.30 | 6,112 | +0.16(+0.35%) |
May 28, 2025 | 46.15 | 46.18 | 46.06 | 46.14 | 15,529 | -0.08(-0.18%) |
May 27, 2025 | 46.26 | 46.27 | 46.10 | 46.23 | 9,439 | +0.27(+0.58%) |
May 23, 2025 | 45.92 | 45.98 | 45.86 | 45.96 | 7,220 | +0.06(+0.14%) |
May 22, 2025 | 45.72 | 45.91 | 45.72 | 45.90 | 12,934 | +0.11(+0.25%) |
May 21, 2025 | 45.94 | 45.95 | 45.76 | 45.78 | 6,671 | -0.32(-0.70%) |
May 20, 2025 | 46.03 | 46.14 | 46.03 | 46.11 | 6,033 | -0.04(-0.08%) |
May 19, 2025 | 45.94 | 46.14 | 45.94 | 46.14 | 6,729 | -0.04(-0.10%) |
May 16, 2025 | 46.23 | 46.27 | 46.16 | 46.19 | 3,226 | +0.07(+0.14%) |
May 15, 2025 | 46.00 | 46.15 | 46.00 | 46.12 | 3,161 | +0.24(+0.52%) |
May 14, 2025 | 45.98 | 45.98 | 45.87 | 45.88 | 10,558 | -0.14(-0.30%) |
May 13, 2025 | 46.10 | 46.10 | 45.97 | 46.02 | 18,678 | -0.03(-0.07%) |
May 12, 2025 | 46.06 | 46.11 | 45.96 | 46.05 | 8,176 | -0.11(-0.24%) |
May 09, 2025 | 46.18 | 46.23 | 46.16 | 46.16 | 4,144 | +0.02(+0.04%) |
May 08, 2025 | 46.37 | 46.37 | 46.14 | 46.14 | 6,388 | -0.18(-0.40%) |
May 07, 2025 | 46.27 | 46.33 | 46.17 | 46.32 | 6,337 | +0.10(+0.22%) |
May 06, 2025 | 46.08 | 46.30 | 46.08 | 46.22 | 4,630 | +0.08(+0.17%) |
May 05, 2025 | 46.19 | 46.19 | 46.09 | 46.14 | 10,716 | -0.10(-0.21%) |
May 02, 2025 | 46.28 | 46.29 | 46.19 | 46.24 | 9,419 | -0.16(-0.34%) |