Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 51.78 | 52.14 | 51.77 | 52.12 | 1,141,063 | +0.34(+0.66%) |
Jul 01, 2025 | 51.99 | 52.07 | 51.63 | 51.78 | 1,120,278 | -0.32(-0.61%) |
Jun 30, 2025 | 52.15 | 52.26 | 51.88 | 52.10 | 1,920,443 | +0.24(+0.46%) |
Jun 27, 2025 | 51.72 | 51.95 | 51.47 | 51.86 | 1,636,802 | +0.26(+0.50%) |
Jun 26, 2025 | 51.38 | 51.70 | 51.27 | 51.60 | 1,082,365 | +0.40(+0.78%) |
Jun 25, 2025 | 51.17 | 51.33 | 51.06 | 51.20 | 824,396 | +0.23(+0.45%) |
Jun 24, 2025 | 50.81 | 51.06 | 50.71 | 50.97 | 2,435,332 | +0.60(+1.19%) |
Jun 23, 2025 | 49.92 | 50.40 | 49.68 | 50.37 | 1,667,574 | +0.55(+1.11%) |
Jun 20, 2025 | 50.31 | 50.39 | 49.70 | 49.82 | 1,779,953 | -0.25(-0.50%) |
Jun 18, 2025 | 50.17 | 50.47 | 49.99 | 50.07 | 1,820,225 | -0.03(-0.06%) |
Jun 17, 2025 | 50.35 | 50.46 | 50.06 | 50.10 | 1,610,014 | -0.44(-0.87%) |
Jun 16, 2025 | 50.32 | 50.66 | 50.30 | 50.54 | 1,474,998 | +0.52(+1.04%) |
Jun 13, 2025 | 50.16 | 50.42 | 49.91 | 50.02 | 2,733,005 | -0.58(-1.14%) |
Jun 12, 2025 | 50.27 | 50.63 | 50.24 | 50.60 | 1,442,413 | +0.23(+0.46%) |
Jun 11, 2025 | 50.67 | 50.76 | 50.19 | 50.37 | 1,568,388 | -0.19(-0.38%) |
Jun 10, 2025 | 50.25 | 50.58 | 50.14 | 50.56 | 1,627,478 | +0.38(+0.76%) |
Jun 09, 2025 | 50.08 | 50.29 | 50.05 | 50.18 | 1,425,291 | +0.14(+0.28%) |
Jun 06, 2025 | 49.99 | 50.23 | 49.87 | 50.04 | 1,072,752 | +0.57(+1.15%) |
Jun 05, 2025 | 50.02 | 50.13 | 49.32 | 49.47 | 2,176,112 | -0.38(-0.76%) |
Jun 04, 2025 | 49.87 | 50.02 | 49.76 | 49.85 | 1,072,497 | +0.08(+0.16%) |
Jun 03, 2025 | 49.49 | 49.88 | 49.44 | 49.77 | 962,054 | +0.29(+0.58%) |
Jun 02, 2025 | 49.00 | 49.48 | 48.90 | 49.48 | 1,165,427 | +0.34(+0.69%) |
May 30, 2025 | 49.21 | 49.31 | 48.58 | 49.14 | 2,144,141 | -0.12(-0.24%) |
May 29, 2025 | 49.66 | 49.66 | 48.98 | 49.26 | 1,265,460 | +0.27(+0.55%) |
May 28, 2025 | 49.27 | 49.42 | 48.94 | 48.99 | 1,223,696 | -0.20(-0.41%) |
May 27, 2025 | 48.68 | 49.21 | 48.62 | 49.19 | 1,230,062 | +1.11(+2.30%) |
May 23, 2025 | 47.88 | 48.36 | 47.83 | 48.08 | 1,918,804 | -0.48(-0.99%) |
May 22, 2025 | 48.50 | 48.89 | 48.38 | 48.56 | 2,352,545 | +0.06(+0.12%) |
May 21, 2025 | 48.81 | 49.34 | 48.35 | 48.50 | 2,418,434 | -0.65(-1.32%) |
May 20, 2025 | 49.18 | 49.25 | 48.84 | 49.15 | 3,433,447 | -0.22(-0.44%) |
May 19, 2025 | 48.75 | 49.40 | 48.69 | 49.37 | 1,283,907 | +0.04(+0.08%) |
May 16, 2025 | 49.24 | 49.33 | 48.87 | 49.33 | 962,234 | +0.25(+0.51%) |
May 15, 2025 | 48.80 | 49.24 | 48.66 | 49.08 | 1,271,689 | +0.05(+0.10%) |
May 14, 2025 | 48.92 | 49.14 | 48.83 | 49.03 | 1,968,114 | +0.30(+0.61%) |
May 13, 2025 | 48.36 | 48.91 | 48.27 | 48.73 | 7,342,721 | +0.45(+0.93%) |
May 12, 2025 | 48.12 | 48.28 | 47.71 | 48.28 | 3,798,482 | +1.78(+3.82%) |
May 09, 2025 | 46.71 | 46.82 | 46.36 | 46.50 | 1,088,712 | -0.02(-0.04%) |
May 08, 2025 | 46.64 | 46.96 | 46.21 | 46.52 | 1,578,173 | +0.26(+0.56%) |
May 07, 2025 | 46.22 | 46.47 | 45.72 | 46.26 | 1,299,444 | +0.19(+0.41%) |
May 06, 2025 | 45.97 | 46.46 | 45.94 | 46.07 | 1,089,262 | -0.37(-0.80%) |
May 05, 2025 | 46.40 | 46.73 | 46.33 | 46.44 | 1,430,813 | -0.40(-0.85%) |
May 02, 2025 | 46.67 | 47.01 | 46.45 | 46.84 | 2,061,019 | +0.60(+1.29%) |