Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 50.77 | 50.80 | 50.73 | 50.79 | 126,413 | -0.04(-0.07%) |
Jul 01, 2025 | 50.82 | 50.89 | 50.77 | 50.83 | 416,954 | -0.04(-0.07%) |
Jun 30, 2025 | 50.77 | 50.90 | 50.75 | 50.87 | 1,176,510 | -0.05(-0.11%) |
Jun 27, 2025 | 50.85 | 51.01 | 50.85 | 50.92 | 155,824 | -0.04(-0.08%) |
Jun 26, 2025 | 50.90 | 50.96 | 50.83 | 50.96 | 377,091 | +0.11(+0.22%) |
Jun 25, 2025 | 50.77 | 50.90 | 50.70 | 50.85 | 270,690 | +0.05(+0.10%) |
Jun 24, 2025 | 50.64 | 50.84 | 50.62 | 50.80 | 156,102 | +0.17(+0.34%) |
Jun 23, 2025 | 50.54 | 50.73 | 50.54 | 50.63 | 175,953 | +0.11(+0.22%) |
Jun 20, 2025 | 50.46 | 50.57 | 50.39 | 50.52 | 144,031 | +0.04(+0.08%) |
Jun 18, 2025 | 50.49 | 50.55 | 50.42 | 50.48 | 359,906 | +0.05(+0.10%) |
Jun 17, 2025 | 50.38 | 50.46 | 50.32 | 50.43 | 159,549 | +0.13(+0.26%) |
Jun 16, 2025 | 50.39 | 50.45 | 50.30 | 50.30 | 194,517 | -0.09(-0.18%) |
Jun 13, 2025 | 50.39 | 50.47 | 50.31 | 50.39 | 124,377 | -0.16(-0.32%) |
Jun 12, 2025 | 50.50 | 50.56 | 50.45 | 50.55 | 281,754 | +0.16(+0.32%) |
Jun 11, 2025 | 50.29 | 50.46 | 50.28 | 50.39 | 176,649 | +0.14(+0.28%) |
Jun 10, 2025 | 50.22 | 50.25 | 50.19 | 50.25 | 204,956 | +0.10(+0.20%) |
Jun 09, 2025 | 50.02 | 50.20 | 50.02 | 50.15 | 158,407 | +0.07(+0.14%) |
Jun 06, 2025 | 50.13 | 50.18 | 50.06 | 50.08 | 184,673 | -0.24(-0.48%) |
Jun 05, 2025 | 50.46 | 50.46 | 50.32 | 50.32 | 275,390 | -0.07(-0.14%) |
Jun 04, 2025 | 50.20 | 50.43 | 50.19 | 50.39 | 492,810 | +0.27(+0.54%) |
Jun 03, 2025 | 50.14 | 50.21 | 50.08 | 50.12 | 486,401 | +0.02(+0.04%) |
Jun 02, 2025 | 50.14 | 50.20 | 50.05 | 50.10 | 275,531 | -0.12(-0.24%) |
May 30, 2025 | 50.13 | 50.24 | 50.12 | 50.22 | 162,347 | +0.12(+0.25%) |
May 29, 2025 | 50.06 | 50.15 | 50.03 | 50.10 | 292,991 | +0.11(+0.22%) |
May 28, 2025 | 49.96 | 50.01 | 49.88 | 49.99 | 192,895 | -0.01(-0.02%) |
May 27, 2025 | 49.98 | 50.05 | 49.91 | 50.00 | 245,135 | +0.16(+0.32%) |
May 23, 2025 | 49.84 | 49.86 | 49.79 | 49.84 | 326,338 | +0.08(+0.16%) |
May 22, 2025 | 49.57 | 49.78 | 49.57 | 49.76 | 635,837 | +0.14(+0.28%) |
May 21, 2025 | 49.77 | 49.85 | 49.58 | 49.62 | 299,477 | -0.32(-0.64%) |
May 20, 2025 | 49.90 | 50.01 | 49.86 | 49.94 | 236,151 | -0.05(-0.10%) |
May 19, 2025 | 49.72 | 50.00 | 49.70 | 49.99 | 290,243 | +0.00(+0.00%) |
May 16, 2025 | 50.11 | 50.15 | 49.98 | 49.99 | 156,587 | +0.06(+0.12%) |
May 15, 2025 | 49.81 | 49.96 | 49.77 | 49.93 | 271,708 | +0.24(+0.48%) |
May 14, 2025 | 49.81 | 49.87 | 49.68 | 49.69 | 183,455 | -0.19(-0.38%) |
May 13, 2025 | 49.89 | 49.92 | 49.81 | 49.88 | 176,446 | +0.01(+0.02%) |
May 12, 2025 | 49.85 | 49.95 | 49.85 | 49.87 | 374,133 | -0.14(-0.28%) |
May 09, 2025 | 50.03 | 50.09 | 49.97 | 50.01 | 448,773 | -0.02(-0.04%) |
May 08, 2025 | 50.20 | 50.22 | 50.01 | 50.03 | 228,959 | -0.17(-0.34%) |
May 07, 2025 | 50.20 | 50.26 | 50.01 | 50.20 | 199,587 | +0.05(+0.10%) |
May 06, 2025 | 50.04 | 50.16 | 49.97 | 50.15 | 287,001 | +0.11(+0.22%) |
May 05, 2025 | 50.01 | 50.16 | 49.91 | 50.04 | 164,990 | -0.10(-0.20%) |
May 02, 2025 | 50.18 | 50.21 | 50.06 | 50.14 | 114,691 | -0.16(-0.32%) |