Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 41.88 | 43.88 | 40.93 | 43.17 | 202,892 | +1.12(+2.66%) |
Jun 30, 2025 | 43.13 | 43.24 | 42.05 | 42.05 | 341,828 | -0.95(-2.21%) |
Jun 27, 2025 | 44.06 | 44.40 | 42.44 | 43.00 | 607,522 | -1.04(-2.36%) |
Jun 26, 2025 | 43.12 | 44.38 | 41.75 | 44.04 | 183,030 | +0.71(+1.64%) |
Jun 25, 2025 | 44.10 | 44.10 | 42.49 | 43.33 | 149,589 | -0.63(-1.43%) |
Jun 24, 2025 | 42.15 | 44.02 | 41.41 | 43.96 | 217,701 | +2.33(+5.60%) |
Jun 23, 2025 | 42.00 | 42.70 | 40.86 | 41.63 | 229,172 | -0.71(-1.68%) |
Jun 20, 2025 | 43.21 | 43.27 | 41.87 | 42.34 | 400,019 | -0.63(-1.47%) |
Jun 18, 2025 | 43.55 | 44.98 | 42.61 | 42.97 | 254,896 | -0.49(-1.13%) |
Jun 17, 2025 | 43.35 | 44.26 | 41.64 | 43.46 | 210,648 | -0.35(-0.80%) |
Jun 16, 2025 | 44.76 | 44.76 | 43.03 | 43.81 | 147,463 | -0.49(-1.11%) |
Jun 13, 2025 | 43.66 | 45.80 | 43.66 | 44.30 | 178,016 | -0.73(-1.62%) |
Jun 12, 2025 | 44.01 | 46.06 | 43.44 | 45.03 | 269,809 | +0.44(+0.98%) |
Jun 11, 2025 | 46.12 | 46.93 | 44.56 | 44.59 | 232,393 | -1.26(-2.74%) |
Jun 10, 2025 | 44.49 | 46.09 | 43.49 | 45.85 | 298,268 | +1.34(+3.01%) |
Jun 09, 2025 | 45.45 | 45.45 | 43.44 | 44.51 | 207,497 | -0.05(-0.11%) |
Jun 06, 2025 | 42.84 | 45.89 | 42.12 | 44.56 | 443,608 | +2.30(+5.44%) |
Jun 05, 2025 | 40.83 | 45.85 | 40.57 | 42.26 | 895,672 | +0.89(+2.15%) |
Jun 04, 2025 | 41.26 | 42.66 | 40.93 | 41.37 | 482,781 | +0.17(+0.41%) |
Jun 03, 2025 | 39.90 | 41.27 | 39.00 | 41.20 | 243,916 | +1.38(+3.47%) |
Jun 02, 2025 | 39.00 | 40.30 | 37.55 | 39.82 | 242,260 | +1.27(+3.29%) |
May 30, 2025 | 38.19 | 38.79 | 36.30 | 38.55 | 342,490 | +0.10(+0.26%) |
May 29, 2025 | 37.48 | 38.90 | 36.85 | 38.45 | 164,096 | +1.42(+3.83%) |
May 28, 2025 | 35.98 | 37.55 | 35.21 | 37.03 | 234,065 | +0.93(+2.58%) |
May 27, 2025 | 38.25 | 38.50 | 35.94 | 36.10 | 225,563 | -1.45(-3.86%) |
May 23, 2025 | 37.36 | 37.85 | 36.64 | 37.55 | 172,946 | -0.76(-1.98%) |
May 22, 2025 | 37.27 | 38.86 | 36.85 | 38.31 | 238,021 | +0.63(+1.67%) |
May 21, 2025 | 39.21 | 39.74 | 37.12 | 37.68 | 245,832 | -2.02(-5.09%) |
May 20, 2025 | 37.15 | 39.70 | 36.66 | 39.70 | 360,733 | +2.35(+6.29%) |
May 19, 2025 | 36.43 | 37.88 | 35.65 | 37.35 | 329,152 | +0.33(+0.89%) |
May 16, 2025 | 37.26 | 37.71 | 36.88 | 37.02 | 267,491 | -0.18(-0.48%) |
May 15, 2025 | 37.32 | 37.51 | 35.87 | 37.20 | 312,550 | +0.10(+0.27%) |
May 14, 2025 | 37.64 | 37.96 | 35.41 | 37.10 | 277,328 | -0.22(-0.59%) |
May 13, 2025 | 38.36 | 38.36 | 36.73 | 37.32 | 273,216 | -1.10(-2.86%) |
May 12, 2025 | 39.36 | 40.01 | 37.91 | 38.42 | 333,697 | +0.07(+0.18%) |
May 09, 2025 | 38.05 | 39.40 | 37.97 | 38.35 | 250,805 | +0.29(+0.76%) |
May 08, 2025 | 38.18 | 38.97 | 36.62 | 38.06 | 301,628 | -0.03(-0.08%) |
May 07, 2025 | 36.09 | 38.63 | 35.18 | 38.09 | 660,499 | +2.92(+8.30%) |
May 06, 2025 | 38.13 | 38.42 | 34.89 | 35.17 | 478,100 | -3.79(-9.73%) |
May 05, 2025 | 40.89 | 40.89 | 38.74 | 38.96 | 431,998 | -1.28(-3.18%) |
May 02, 2025 | 38.76 | 40.84 | 38.21 | 40.24 | 512,748 | +2.18(+5.73%) |