Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 46.44 | 47.45 | 46.38 | 47.36 | 6,470,980 | +0.67(+1.43%) |
Jul 01, 2025 | 47.20 | 47.38 | 46.47 | 46.69 | 5,836,207 | -0.64(-1.35%) |
Jun 30, 2025 | 47.20 | 47.56 | 47.04 | 47.33 | 8,139,606 | +0.37(+0.79%) |
Jun 27, 2025 | 47.10 | 47.13 | 46.57 | 46.96 | 6,885,351 | -0.38(-0.80%) |
Jun 26, 2025 | 47.75 | 47.75 | 47.25 | 47.34 | 5,236,475 | +0.32(+0.69%) |
Jun 25, 2025 | 47.31 | 47.47 | 47.00 | 47.02 | 5,895,387 | -0.73(-1.53%) |
Jun 24, 2025 | 48.01 | 48.04 | 47.73 | 47.74 | 4,637,148 | -0.26(-0.53%) |
Jun 23, 2025 | 47.57 | 48.12 | 47.47 | 48.00 | 4,311,534 | -0.24(-0.49%) |
Jun 20, 2025 | 48.59 | 48.66 | 48.03 | 48.24 | 9,967,624 | -0.33(-0.69%) |
Jun 18, 2025 | 48.40 | 48.78 | 48.34 | 48.57 | 7,816,166 | +0.55(+1.15%) |
Jun 17, 2025 | 48.12 | 48.32 | 47.83 | 48.02 | 3,886,641 | -0.22(-0.45%) |
Jun 16, 2025 | 48.50 | 48.80 | 48.17 | 48.24 | 7,604,036 | +0.20(+0.41%) |
Jun 13, 2025 | 47.89 | 48.44 | 47.89 | 48.04 | 5,888,750 | +0.20(+0.41%) |
Jun 12, 2025 | 48.14 | 48.29 | 47.49 | 47.84 | 7,160,288 | -0.18(-0.37%) |
Jun 11, 2025 | 46.91 | 48.02 | 46.91 | 48.02 | 10,966,077 | +1.26(+2.69%) |
Jun 10, 2025 | 47.03 | 47.16 | 46.52 | 46.76 | 6,984,868 | -0.38(-0.81%) |
Jun 09, 2025 | 47.07 | 47.23 | 46.80 | 47.14 | 5,672,004 | +0.10(+0.21%) |
Jun 06, 2025 | 46.81 | 47.11 | 46.76 | 47.05 | 6,373,311 | +0.34(+0.74%) |
Jun 05, 2025 | 46.23 | 47.01 | 46.00 | 46.70 | 13,439,850 | +1.25(+2.75%) |
Jun 04, 2025 | 45.48 | 45.53 | 45.04 | 45.45 | 7,065,247 | -0.17(-0.37%) |
Jun 03, 2025 | 44.82 | 45.76 | 44.77 | 45.62 | 6,645,457 | +0.94(+2.09%) |
Jun 02, 2025 | 44.51 | 44.83 | 44.34 | 44.68 | 6,960,291 | +0.19(+0.42%) |
May 30, 2025 | 44.28 | 44.50 | 44.17 | 44.50 | 6,896,793 | +0.23(+0.51%) |
May 29, 2025 | 44.21 | 44.28 | 43.88 | 44.27 | 4,774,904 | -0.12(-0.27%) |
May 28, 2025 | 44.24 | 44.49 | 44.16 | 44.39 | 4,456,089 | -0.17(-0.38%) |
May 27, 2025 | 44.57 | 44.70 | 44.20 | 44.56 | 5,647,028 | +0.04(+0.09%) |
May 23, 2025 | 44.30 | 44.58 | 44.11 | 44.52 | 4,391,418 | +0.61(+1.39%) |
May 22, 2025 | 43.55 | 44.01 | 43.33 | 43.91 | 5,357,720 | +0.14(+0.32%) |
May 21, 2025 | 43.82 | 44.09 | 43.76 | 43.77 | 6,607,186 | +0.02(+0.05%) |
May 20, 2025 | 43.20 | 43.77 | 43.17 | 43.75 | 7,153,163 | +0.85(+1.97%) |
May 19, 2025 | 42.48 | 42.91 | 42.47 | 42.90 | 6,740,031 | +0.93(+2.20%) |
May 16, 2025 | 41.10 | 42.04 | 41.10 | 41.98 | 8,854,092 | +1.25(+3.07%) |
May 15, 2025 | 40.11 | 40.86 | 39.97 | 40.73 | 16,220,086 | +0.81(+2.02%) |
May 14, 2025 | 39.99 | 40.08 | 39.77 | 39.92 | 7,554,990 | -0.14(-0.34%) |
May 13, 2025 | 39.79 | 40.18 | 39.50 | 40.06 | 10,703,734 | -0.29(-0.71%) |
May 12, 2025 | 40.27 | 40.44 | 39.85 | 40.34 | 8,052,365 | -0.65(-1.59%) |
May 09, 2025 | 41.65 | 41.71 | 40.95 | 40.99 | 8,412,181 | -1.63(-3.83%) |
May 08, 2025 | 43.30 | 43.36 | 42.57 | 42.63 | 6,859,631 | -1.13(-2.59%) |
May 07, 2025 | 43.78 | 43.96 | 43.41 | 43.76 | 8,060,795 | -0.11(-0.25%) |
May 06, 2025 | 43.52 | 44.08 | 43.36 | 43.87 | 9,912,712 | +0.80(+1.85%) |
May 05, 2025 | 42.76 | 43.15 | 42.57 | 43.07 | 2,955,880 | +0.57(+1.34%) |
May 02, 2025 | 42.48 | 42.57 | 42.19 | 42.50 | 6,635,028 | -0.13(-0.30%) |