Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2025 | 50.61 | 51.46 | 50.32 | 51.36 | 4,364,566 | +0.76(+1.50%) |
Jul 08, 2025 | 50.03 | 51.25 | 49.83 | 50.60 | 3,880,973 | +0.73(+1.46%) |
Jul 07, 2025 | 50.14 | 50.17 | 49.53 | 49.87 | 2,881,488 | -0.56(-1.11%) |
Jul 03, 2025 | 50.11 | 50.65 | 50.00 | 50.43 | 2,049,934 | +0.04(+0.08%) |
Jul 02, 2025 | 49.60 | 50.43 | 49.18 | 50.39 | 3,893,308 | +0.94(+1.90%) |
Jul 01, 2025 | 47.10 | 49.79 | 47.09 | 49.45 | 4,782,208 | +2.62(+5.59%) |
Jun 30, 2025 | 47.01 | 47.17 | 46.55 | 46.83 | 2,883,607 | -0.54(-1.14%) |
Jun 27, 2025 | 46.69 | 47.98 | 46.66 | 47.37 | 4,305,540 | +0.86(+1.85%) |
Jun 26, 2025 | 46.32 | 46.95 | 46.26 | 46.51 | 3,392,280 | +0.11(+0.24%) |
Jun 25, 2025 | 46.94 | 47.00 | 46.15 | 46.40 | 3,625,051 | -0.19(-0.41%) |
Jun 24, 2025 | 46.89 | 46.89 | 46.25 | 46.59 | 2,674,482 | +0.50(+1.08%) |
Jun 23, 2025 | 45.58 | 46.15 | 44.75 | 46.09 | 3,364,853 | +0.26(+0.57%) |
Jun 20, 2025 | 46.44 | 46.60 | 45.77 | 45.83 | 7,152,726 | -0.29(-0.63%) |
Jun 18, 2025 | 46.05 | 46.44 | 45.71 | 46.12 | 3,557,232 | +0.19(+0.41%) |
Jun 17, 2025 | 46.03 | 46.41 | 45.68 | 45.93 | 3,409,616 | -0.65(-1.40%) |
Jun 16, 2025 | 46.50 | 47.02 | 46.22 | 46.58 | 2,613,666 | +0.69(+1.50%) |
Jun 13, 2025 | 46.34 | 46.79 | 45.60 | 45.89 | 2,879,767 | -1.26(-2.67%) |
Jun 12, 2025 | 46.69 | 47.19 | 46.34 | 47.15 | 2,746,619 | +0.07(+0.15%) |
Jun 11, 2025 | 47.60 | 47.88 | 46.84 | 47.08 | 3,071,374 | -0.54(-1.13%) |
Jun 10, 2025 | 48.05 | 48.24 | 47.30 | 47.62 | 3,225,451 | -0.38(-0.79%) |
Jun 09, 2025 | 47.58 | 48.46 | 47.24 | 48.00 | 3,348,409 | +0.65(+1.37%) |
Jun 06, 2025 | 47.92 | 47.99 | 47.22 | 47.35 | 2,936,366 | +0.25(+0.53%) |
Jun 05, 2025 | 47.47 | 47.58 | 46.71 | 47.10 | 4,506,711 | -0.19(-0.40%) |
Jun 04, 2025 | 47.98 | 48.18 | 47.20 | 47.29 | 3,830,942 | -0.03(-0.06%) |
Jun 03, 2025 | 47.23 | 47.62 | 46.65 | 47.32 | 4,458,947 | +0.12(+0.25%) |
Jun 02, 2025 | 47.68 | 47.77 | 46.43 | 47.20 | 5,150,317 | -0.61(-1.28%) |
May 30, 2025 | 47.62 | 48.21 | 47.33 | 47.81 | 6,991,579 | -0.14(-0.29%) |
May 29, 2025 | 48.13 | 48.15 | 47.49 | 47.95 | 3,197,183 | +0.23(+0.48%) |
May 28, 2025 | 48.45 | 48.69 | 47.70 | 47.72 | 3,442,535 | -0.84(-1.73%) |
May 27, 2025 | 48.71 | 48.84 | 47.97 | 48.56 | 3,052,261 | +0.89(+1.87%) |
May 23, 2025 | 47.37 | 47.96 | 47.34 | 47.67 | 2,695,759 | -0.50(-1.03%) |
May 22, 2025 | 47.97 | 48.42 | 47.77 | 48.17 | 2,734,087 | -0.03(-0.06%) |
May 21, 2025 | 49.09 | 49.41 | 48.12 | 48.20 | 4,849,359 | -1.34(-2.70%) |
May 20, 2025 | 49.89 | 50.09 | 49.27 | 49.53 | 3,008,365 | -0.48(-0.95%) |
May 19, 2025 | 49.00 | 50.25 | 48.87 | 50.01 | 3,989,297 | +0.35(+0.70%) |
May 16, 2025 | 49.13 | 49.89 | 48.74 | 49.66 | 5,208,924 | +0.56(+1.15%) |
May 15, 2025 | 49.38 | 49.64 | 48.90 | 49.10 | 6,737,605 | -0.74(-1.49%) |
May 14, 2025 | 47.58 | 50.11 | 47.45 | 49.84 | 10,348,434 | +2.30(+4.83%) |
May 13, 2025 | 47.59 | 47.96 | 47.06 | 47.54 | 5,227,089 | +0.09(+0.19%) |
May 12, 2025 | 46.66 | 47.86 | 46.51 | 47.45 | 6,820,581 | +3.61(+8.22%) |
May 09, 2025 | 43.99 | 44.07 | 43.09 | 43.85 | 4,518,717 | -0.64(-1.45%) |
May 08, 2025 | 44.16 | 45.13 | 43.75 | 44.49 | 3,458,504 | +0.89(+2.04%) |
May 07, 2025 | 44.37 | 44.59 | 43.32 | 43.60 | 4,385,425 | -0.43(-0.97%) |
May 06, 2025 | 43.58 | 44.08 | 43.15 | 44.03 | 5,395,472 | +0.18(+0.41%) |
May 05, 2025 | 44.13 | 44.64 | 43.39 | 43.85 | 6,821,785 | -1.56(-3.43%) |
May 02, 2025 | 44.54 | 45.48 | 44.01 | 45.40 | 3,820,437 | +1.93(+4.44%) |