Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 47.35 | 47.86 | 46.25 | 47.41 | 1,248,589 | +0.25(+0.53%) |
Jul 01, 2025 | 44.64 | 48.14 | 44.10 | 47.16 | 1,644,551 | +2.35(+5.24%) |
Jun 30, 2025 | 46.46 | 46.46 | 44.55 | 44.81 | 1,841,546 | -1.70(-3.66%) |
Jun 27, 2025 | 46.55 | 47.25 | 45.92 | 46.51 | 2,163,519 | +0.81(+1.77%) |
Jun 26, 2025 | 44.48 | 45.81 | 44.48 | 45.70 | 1,235,293 | +1.23(+2.77%) |
Jun 25, 2025 | 44.10 | 44.70 | 43.40 | 44.47 | 1,201,600 | +0.16(+0.36%) |
Jun 24, 2025 | 45.00 | 45.00 | 43.78 | 44.31 | 1,192,526 | +0.30(+0.68%) |
Jun 23, 2025 | 43.66 | 44.15 | 42.52 | 44.01 | 1,688,024 | +0.01(+0.02%) |
Jun 20, 2025 | 44.54 | 44.72 | 43.57 | 44.00 | 2,873,472 | -0.12(-0.27%) |
Jun 18, 2025 | 44.41 | 45.29 | 43.91 | 44.12 | 1,179,439 | -0.65(-1.45%) |
Jun 17, 2025 | 45.67 | 46.25 | 44.53 | 44.77 | 1,632,395 | -1.78(-3.83%) |
Jun 16, 2025 | 44.67 | 46.68 | 44.18 | 46.55 | 1,867,169 | +3.13(+7.21%) |
Jun 13, 2025 | 45.10 | 45.57 | 43.09 | 43.42 | 1,999,217 | -2.34(-5.12%) |
Jun 12, 2025 | 44.76 | 45.85 | 43.87 | 45.77 | 1,520,962 | +0.68(+1.50%) |
Jun 11, 2025 | 44.65 | 47.00 | 44.65 | 45.09 | 2,573,004 | +0.62(+1.39%) |
Jun 10, 2025 | 46.48 | 48.04 | 43.89 | 44.47 | 4,270,247 | +0.23(+0.52%) |
Jun 09, 2025 | 44.34 | 44.86 | 43.42 | 44.24 | 2,898,310 | +0.91(+2.09%) |
Jun 06, 2025 | 43.28 | 43.61 | 42.40 | 43.33 | 1,392,764 | +0.56(+1.31%) |
Jun 05, 2025 | 42.73 | 43.49 | 42.42 | 42.78 | 1,509,553 | +0.10(+0.23%) |
Jun 04, 2025 | 42.58 | 43.08 | 42.29 | 42.68 | 1,227,810 | +0.04(+0.09%) |
Jun 03, 2025 | 40.65 | 42.66 | 40.25 | 42.64 | 1,398,222 | +2.30(+5.71%) |
Jun 02, 2025 | 40.52 | 40.62 | 39.75 | 40.33 | 1,265,939 | -0.46(-1.12%) |
May 30, 2025 | 40.55 | 41.32 | 40.15 | 40.79 | 1,317,279 | -0.29(-0.70%) |
May 29, 2025 | 41.69 | 41.73 | 40.31 | 41.08 | 1,208,627 | +0.23(+0.56%) |
May 28, 2025 | 41.28 | 41.39 | 40.66 | 40.85 | 1,558,229 | +0.05(+0.12%) |
May 27, 2025 | 41.35 | 41.41 | 39.99 | 40.80 | 2,257,643 | +0.27(+0.66%) |
May 23, 2025 | 40.28 | 41.49 | 40.23 | 40.53 | 1,268,493 | -1.33(-3.17%) |
May 22, 2025 | 42.11 | 42.14 | 41.49 | 41.86 | 1,175,776 | -0.41(-0.97%) |
May 21, 2025 | 43.17 | 43.68 | 42.08 | 42.27 | 1,247,591 | -2.26(-5.08%) |
May 20, 2025 | 44.91 | 45.47 | 44.22 | 44.53 | 1,127,820 | -0.48(-1.06%) |
May 19, 2025 | 43.95 | 45.32 | 43.37 | 45.01 | 1,277,223 | -0.09(-0.20%) |
May 16, 2025 | 45.37 | 45.73 | 45.00 | 45.10 | 1,350,211 | -0.26(-0.57%) |
May 15, 2025 | 45.38 | 46.24 | 44.50 | 45.36 | 1,284,893 | -0.38(-0.83%) |
May 14, 2025 | 46.15 | 47.07 | 45.73 | 45.74 | 1,825,653 | -0.67(-1.44%) |
May 13, 2025 | 46.35 | 47.48 | 46.08 | 46.41 | 1,675,783 | +0.15(+0.32%) |
May 12, 2025 | 43.79 | 46.35 | 43.40 | 46.26 | 3,846,568 | +7.15(+18.28%) |
May 09, 2025 | 39.99 | 40.04 | 39.03 | 39.11 | 1,240,387 | -1.04(-2.58%) |
May 08, 2025 | 39.35 | 40.25 | 39.13 | 40.14 | 1,330,374 | +1.38(+3.55%) |
May 07, 2025 | 37.98 | 38.94 | 37.85 | 38.77 | 1,371,624 | +1.20(+3.18%) |
May 06, 2025 | 37.13 | 37.85 | 36.90 | 37.57 | 1,182,168 | -0.12(-0.32%) |
May 05, 2025 | 38.68 | 38.94 | 37.67 | 37.69 | 1,277,010 | -1.29(-3.30%) |
May 02, 2025 | 38.60 | 39.59 | 38.07 | 38.98 | 1,153,686 | +1.50(+3.99%) |