Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 52.80 | 53.29 | 52.04 | 52.97 | 17,097 | -0.56(-1.05%) |
Jul 01, 2025 | 53.46 | 54.29 | 52.94 | 53.53 | 97,057 | +0.10(+0.19%) |
Jun 30, 2025 | 53.54 | 53.82 | 53.43 | 53.43 | 9,476 | +0.59(+1.12%) |
Jun 27, 2025 | 52.93 | 53.06 | 52.42 | 52.84 | 17,283 | +0.05(+0.09%) |
Jun 26, 2025 | 52.71 | 52.92 | 52.35 | 52.79 | 3,397 | -0.46(-0.86%) |
Jun 25, 2025 | 53.51 | 53.58 | 53.14 | 53.25 | 7,797 | -0.49(-0.91%) |
Jun 24, 2025 | 52.86 | 53.74 | 52.86 | 53.74 | 10,458 | +1.56(+2.98%) |
Jun 23, 2025 | 51.66 | 52.18 | 51.66 | 52.18 | 15,974 | +0.69(+1.34%) |
Jun 20, 2025 | 52.12 | 52.20 | 51.40 | 51.49 | 14,309 | +0.37(+0.72%) |
Jun 18, 2025 | 50.36 | 51.43 | 50.36 | 51.12 | 11,231 | +0.91(+1.81%) |
Jun 17, 2025 | 50.77 | 50.97 | 49.95 | 50.22 | 11,256 | -0.50(-0.98%) |
Jun 16, 2025 | 50.30 | 50.79 | 50.30 | 50.71 | 18,884 | +1.30(+2.63%) |
Jun 13, 2025 | 48.99 | 49.58 | 48.99 | 49.42 | 2,819 | -0.63(-1.26%) |
Jun 12, 2025 | 49.97 | 50.05 | 49.76 | 50.05 | 2,074 | -0.02(-0.04%) |
Jun 11, 2025 | 50.34 | 50.54 | 49.89 | 50.07 | 3,755 | +0.19(+0.38%) |
Jun 10, 2025 | 50.03 | 50.03 | 49.78 | 49.88 | 2,600 | -0.34(-0.68%) |
Jun 09, 2025 | 49.90 | 50.26 | 49.90 | 50.22 | 7,424 | +1.00(+2.03%) |
Jun 06, 2025 | 48.88 | 49.22 | 48.67 | 49.22 | 5,648 | +0.74(+1.52%) |
Jun 05, 2025 | 48.45 | 48.62 | 48.41 | 48.48 | 2,571 | +0.32(+0.66%) |
Jun 04, 2025 | 47.78 | 48.18 | 47.78 | 48.16 | 3,146 | +0.87(+1.84%) |
Jun 03, 2025 | 47.08 | 47.35 | 47.08 | 47.29 | 4,808 | +0.04(+0.08%) |
Jun 02, 2025 | 46.50 | 47.25 | 46.50 | 47.25 | 2,539 | +0.78(+1.67%) |
May 30, 2025 | 46.49 | 46.49 | 45.98 | 46.47 | 2,284 | -0.29(-0.62%) |
May 29, 2025 | 47.28 | 47.28 | 46.76 | 46.76 | 2,999 | +0.56(+1.21%) |
May 28, 2025 | 46.97 | 46.99 | 46.20 | 46.20 | 2,807 | -0.59(-1.26%) |
May 27, 2025 | 46.48 | 46.85 | 46.30 | 46.79 | 9,903 | +0.85(+1.85%) |
May 23, 2025 | 45.59 | 46.08 | 45.59 | 45.94 | 7,745 | +0.05(+0.11%) |
May 22, 2025 | 45.92 | 46.04 | 45.78 | 45.89 | 2,647 | -0.30(-0.65%) |
May 21, 2025 | 46.70 | 46.70 | 46.06 | 46.19 | 1,718 | -0.30(-0.64%) |
May 20, 2025 | 46.42 | 46.67 | 46.35 | 46.49 | 2,165 | -0.13(-0.28%) |
May 19, 2025 | 45.82 | 46.62 | 45.82 | 46.62 | 6,265 | -0.02(-0.04%) |
May 16, 2025 | 46.83 | 46.83 | 46.48 | 46.64 | 2,445 | -0.06(-0.13%) |
May 15, 2025 | 47.23 | 47.23 | 46.44 | 46.70 | 10,783 | -0.40(-0.85%) |
May 14, 2025 | 46.98 | 47.46 | 46.96 | 47.10 | 5,099 | +1.04(+2.25%) |
May 13, 2025 | 45.70 | 46.19 | 45.70 | 46.06 | 4,001 | +0.09(+0.20%) |
May 12, 2025 | 45.68 | 46.63 | 45.44 | 45.97 | 8,301 | +2.11(+4.80%) |
May 09, 2025 | 44.46 | 45.05 | 43.87 | 43.87 | 4,825 | -0.37(-0.85%) |
May 08, 2025 | 44.30 | 44.40 | 44.24 | 44.24 | 2,473 | +0.41(+0.94%) |
May 07, 2025 | 44.85 | 44.85 | 43.74 | 43.83 | 6,395 | -0.95(-2.12%) |
May 06, 2025 | 44.92 | 44.92 | 44.63 | 44.78 | 8,382 | -0.20(-0.44%) |
May 05, 2025 | 44.65 | 45.06 | 44.61 | 44.98 | 4,286 | +0.02(+0.04%) |
May 02, 2025 | 44.65 | 45.17 | 44.19 | 44.96 | 6,018 | +1.47(+3.37%) |