Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 45.11 | 46.94 | 44.62 | 46.67 | 2,161,392 | +1.80(+4.01%) |
Jul 01, 2025 | 40.41 | 45.61 | 40.23 | 44.87 | 2,542,965 | +4.22(+10.38%) |
Jun 30, 2025 | 40.91 | 40.96 | 39.98 | 40.65 | 1,285,714 | -0.29(-0.71%) |
Jun 27, 2025 | 40.51 | 41.33 | 40.22 | 40.94 | 9,246,175 | +0.82(+2.04%) |
Jun 26, 2025 | 39.49 | 40.47 | 39.30 | 40.12 | 1,210,584 | +0.83(+2.11%) |
Jun 25, 2025 | 40.07 | 40.46 | 38.66 | 39.29 | 948,872 | -1.28(-3.16%) |
Jun 24, 2025 | 40.80 | 41.44 | 40.26 | 40.57 | 1,161,984 | +0.16(+0.40%) |
Jun 23, 2025 | 38.84 | 40.59 | 38.42 | 40.41 | 1,305,526 | +1.12(+2.85%) |
Jun 20, 2025 | 40.32 | 40.32 | 39.04 | 39.29 | 1,796,291 | -0.76(-1.90%) |
Jun 18, 2025 | 40.92 | 41.19 | 39.98 | 40.05 | 1,140,281 | +0.00(+0.00%) |
Jun 17, 2025 | 40.97 | 41.23 | 39.76 | 40.05 | 1,115,259 | -1.28(-3.10%) |
Jun 16, 2025 | 41.40 | 41.74 | 40.60 | 41.33 | 1,320,607 | +0.71(+1.75%) |
Jun 13, 2025 | 41.03 | 41.81 | 40.48 | 40.62 | 1,082,882 | -1.06(-2.54%) |
Jun 12, 2025 | 41.42 | 42.00 | 40.90 | 41.68 | 946,070 | -0.32(-0.76%) |
Jun 11, 2025 | 43.40 | 43.40 | 41.89 | 42.00 | 1,121,601 | -0.61(-1.43%) |
Jun 10, 2025 | 42.17 | 43.51 | 41.62 | 42.61 | 1,306,754 | +1.01(+2.43%) |
Jun 09, 2025 | 41.79 | 42.40 | 40.81 | 41.60 | 1,243,597 | +0.55(+1.34%) |
Jun 06, 2025 | 41.41 | 41.79 | 40.76 | 41.05 | 1,013,388 | +0.23(+0.56%) |
Jun 05, 2025 | 40.99 | 41.48 | 40.37 | 40.82 | 1,051,504 | -0.54(-1.31%) |
Jun 04, 2025 | 41.00 | 42.33 | 40.84 | 41.36 | 1,900,821 | +0.75(+1.85%) |
Jun 03, 2025 | 38.12 | 40.74 | 37.21 | 40.61 | 1,536,777 | +2.65(+6.98%) |
Jun 02, 2025 | 38.45 | 38.97 | 36.73 | 37.96 | 1,603,051 | -0.59(-1.53%) |
May 30, 2025 | 38.96 | 39.29 | 38.33 | 38.55 | 1,426,837 | -0.66(-1.68%) |
May 29, 2025 | 40.30 | 41.02 | 38.53 | 39.21 | 1,454,838 | +0.09(+0.23%) |
May 28, 2025 | 39.13 | 39.77 | 38.85 | 39.12 | 1,051,560 | +0.03(+0.08%) |
May 27, 2025 | 38.14 | 39.25 | 37.56 | 39.09 | 1,532,296 | +1.71(+4.58%) |
May 23, 2025 | 37.19 | 37.86 | 36.86 | 37.38 | 1,009,599 | -1.19(-3.08%) |
May 22, 2025 | 37.75 | 38.82 | 37.52 | 38.57 | 1,653,024 | +0.59(+1.55%) |
May 21, 2025 | 38.84 | 39.40 | 37.84 | 37.98 | 1,833,731 | -1.83(-4.59%) |
May 20, 2025 | 38.42 | 40.47 | 38.33 | 39.81 | 2,125,787 | +1.38(+3.58%) |
May 19, 2025 | 37.48 | 38.73 | 37.45 | 38.43 | 1,490,471 | -0.14(-0.36%) |
May 16, 2025 | 37.87 | 38.90 | 37.48 | 38.57 | 1,106,284 | +0.96(+2.56%) |
May 15, 2025 | 37.36 | 38.09 | 36.90 | 37.61 | 1,093,469 | -0.28(-0.73%) |
May 14, 2025 | 37.53 | 38.16 | 37.09 | 37.88 | 1,409,999 | -0.10(-0.26%) |
May 13, 2025 | 38.40 | 38.47 | 36.66 | 37.98 | 1,533,022 | -0.25(-0.64%) |
May 12, 2025 | 39.03 | 40.94 | 38.16 | 38.23 | 3,046,748 | +2.48(+6.93%) |
May 09, 2025 | 35.12 | 36.34 | 34.81 | 35.75 | 1,842,179 | +0.82(+2.34%) |
May 08, 2025 | 33.53 | 35.43 | 32.66 | 34.93 | 2,091,924 | +1.81(+5.46%) |
May 07, 2025 | 33.34 | 33.92 | 32.95 | 33.12 | 1,334,832 | -0.02(-0.06%) |
May 06, 2025 | 32.88 | 33.91 | 32.44 | 33.14 | 1,392,204 | -0.20(-0.59%) |
May 05, 2025 | 33.67 | 34.05 | 33.05 | 33.34 | 1,258,591 | -0.89(-2.61%) |
May 02, 2025 | 34.62 | 34.95 | 33.66 | 34.23 | 1,158,527 | +0.11(+0.32%) |