Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 44.86 | 45.16 | 44.33 | 44.60 | 415,021 | -0.07(-0.16%) |
Jun 27, 2025 | 45.06 | 45.28 | 44.34 | 44.67 | 907,272 | -0.26(-0.58%) |
Jun 26, 2025 | 44.38 | 45.07 | 43.94 | 44.93 | 197,300 | +1.03(+2.35%) |
Jun 25, 2025 | 44.87 | 45.05 | 43.84 | 43.90 | 190,237 | -0.90(-2.01%) |
Jun 24, 2025 | 44.72 | 45.59 | 44.47 | 44.80 | 470,797 | +0.39(+0.88%) |
Jun 23, 2025 | 45.61 | 45.61 | 42.94 | 44.41 | 344,553 | -1.58(-3.44%) |
Jun 20, 2025 | 46.26 | 46.26 | 45.20 | 45.99 | 876,373 | +0.47(+1.03%) |
Jun 18, 2025 | 45.40 | 45.88 | 44.94 | 45.52 | 541,559 | +0.21(+0.46%) |
Jun 17, 2025 | 44.79 | 46.16 | 44.38 | 45.31 | 314,196 | +0.10(+0.22%) |
Jun 16, 2025 | 43.80 | 45.76 | 43.52 | 45.21 | 377,455 | +1.97(+4.56%) |
Jun 13, 2025 | 43.49 | 44.20 | 43.05 | 43.24 | 301,486 | -0.69(-1.57%) |
Jun 12, 2025 | 43.39 | 44.05 | 43.00 | 43.93 | 288,078 | +0.13(+0.30%) |
Jun 11, 2025 | 43.45 | 44.16 | 43.31 | 43.80 | 484,549 | +0.57(+1.32%) |
Jun 10, 2025 | 44.49 | 44.49 | 43.07 | 43.23 | 814,349 | -1.03(-2.33%) |
Jun 09, 2025 | 44.45 | 45.04 | 44.25 | 44.26 | 315,368 | +0.16(+0.36%) |
Jun 06, 2025 | 43.24 | 44.19 | 42.30 | 44.10 | 507,873 | +0.32(+0.73%) |
Jun 05, 2025 | 44.75 | 44.80 | 43.38 | 43.78 | 516,718 | -1.16(-2.58%) |
Jun 04, 2025 | 44.66 | 45.56 | 44.59 | 44.94 | 490,610 | -0.03(-0.07%) |
Jun 03, 2025 | 45.46 | 45.80 | 44.79 | 44.97 | 745,668 | -0.54(-1.19%) |
Jun 02, 2025 | 44.24 | 45.58 | 44.00 | 45.51 | 302,200 | +0.90(+2.02%) |
May 30, 2025 | 44.71 | 45.62 | 44.31 | 44.61 | 505,479 | -0.21(-0.47%) |
May 29, 2025 | 44.45 | 45.31 | 44.45 | 44.82 | 554,331 | +0.34(+0.76%) |
May 28, 2025 | 44.62 | 44.62 | 43.32 | 44.48 | 471,404 | +0.03(+0.07%) |
May 27, 2025 | 43.25 | 45.06 | 43.19 | 44.45 | 616,953 | +2.01(+4.72%) |
May 23, 2025 | 40.88 | 42.75 | 40.71 | 42.45 | 260,393 | +0.95(+2.28%) |
May 22, 2025 | 41.63 | 42.21 | 41.15 | 41.50 | 225,645 | -0.07(-0.17%) |
May 21, 2025 | 41.59 | 42.46 | 41.50 | 41.57 | 303,380 | -0.52(-1.24%) |
May 20, 2025 | 42.60 | 43.10 | 42.03 | 42.09 | 382,600 | -0.73(-1.70%) |
May 19, 2025 | 43.98 | 44.38 | 42.22 | 42.82 | 411,717 | -2.01(-4.48%) |
May 16, 2025 | 44.48 | 45.00 | 43.60 | 44.83 | 843,666 | +0.01(+0.02%) |
May 15, 2025 | 43.72 | 45.22 | 43.43 | 44.82 | 842,665 | +1.24(+2.85%) |
May 14, 2025 | 42.91 | 44.13 | 42.16 | 43.58 | 549,963 | +0.74(+1.73%) |
May 13, 2025 | 41.82 | 43.24 | 41.41 | 42.84 | 512,477 | +1.29(+3.10%) |
May 12, 2025 | 40.64 | 41.76 | 40.10 | 41.55 | 680,692 | +2.45(+6.27%) |
May 09, 2025 | 38.82 | 39.30 | 38.23 | 39.10 | 381,872 | +0.28(+0.72%) |
May 08, 2025 | 37.74 | 39.10 | 37.74 | 38.82 | 498,102 | +1.33(+3.55%) |
May 07, 2025 | 37.55 | 38.29 | 37.17 | 37.49 | 1,120,200 | +0.23(+0.62%) |
May 06, 2025 | 37.95 | 37.96 | 37.05 | 37.26 | 520,319 | -1.45(-3.75%) |
May 05, 2025 | 37.48 | 39.35 | 37.38 | 38.71 | 636,515 | +0.80(+2.11%) |
May 02, 2025 | 35.58 | 38.36 | 34.97 | 37.91 | 1,996,842 | +4.42(+13.20%) |