Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 49.54 | 49.83 | 48.42 | 48.65 | 299,857 | -1.03(-2.07%) |
Jun 30, 2025 | 49.74 | 50.35 | 49.35 | 49.68 | 198,295 | +0.27(+0.55%) |
Jun 27, 2025 | 49.74 | 50.10 | 49.01 | 49.41 | 264,193 | -0.32(-0.64%) |
Jun 26, 2025 | 48.98 | 49.89 | 48.89 | 49.73 | 318,887 | +0.93(+1.91%) |
Jun 25, 2025 | 48.68 | 49.20 | 48.25 | 48.80 | 441,359 | +0.40(+0.83%) |
Jun 24, 2025 | 48.19 | 48.69 | 47.71 | 48.40 | 258,137 | +0.86(+1.82%) |
Jun 23, 2025 | 45.97 | 47.87 | 44.94 | 47.54 | 438,690 | +1.73(+3.77%) |
Jun 20, 2025 | 46.73 | 47.04 | 45.81 | 45.81 | 203,398 | -0.65(-1.41%) |
Jun 18, 2025 | 46.13 | 46.61 | 45.55 | 46.46 | 371,586 | +0.41(+0.88%) |
Jun 17, 2025 | 45.53 | 46.21 | 45.38 | 46.06 | 263,978 | -0.21(-0.45%) |
Jun 16, 2025 | 45.62 | 46.59 | 45.62 | 46.27 | 212,572 | +0.75(+1.66%) |
Jun 13, 2025 | 45.57 | 46.29 | 45.12 | 45.51 | 350,452 | -0.82(-1.78%) |
Jun 12, 2025 | 45.63 | 46.61 | 45.34 | 46.34 | 287,275 | +1.16(+2.57%) |
Jun 11, 2025 | 44.63 | 45.69 | 44.58 | 45.17 | 355,457 | +0.33(+0.73%) |
Jun 10, 2025 | 44.98 | 45.05 | 44.12 | 44.85 | 437,189 | -0.36(-0.79%) |
Jun 09, 2025 | 44.72 | 45.32 | 44.42 | 45.20 | 270,411 | +0.49(+1.09%) |
Jun 06, 2025 | 44.65 | 45.31 | 44.50 | 44.72 | 290,499 | +0.47(+1.05%) |
Jun 05, 2025 | 43.84 | 44.64 | 43.60 | 44.25 | 700,228 | +0.66(+1.52%) |
Jun 04, 2025 | 43.64 | 43.88 | 43.43 | 43.59 | 286,699 | +0.16(+0.37%) |
Jun 03, 2025 | 43.25 | 43.58 | 43.03 | 43.43 | 211,809 | +0.17(+0.39%) |
Jun 02, 2025 | 42.40 | 43.26 | 42.35 | 43.26 | 326,973 | +0.44(+1.02%) |
May 30, 2025 | 42.87 | 43.19 | 42.06 | 42.82 | 376,935 | +0.20(+0.47%) |
May 29, 2025 | 43.15 | 43.18 | 42.04 | 42.62 | 284,600 | +0.20(+0.47%) |
May 28, 2025 | 43.12 | 43.40 | 42.38 | 42.43 | 368,642 | -0.62(-1.43%) |
May 27, 2025 | 42.35 | 43.11 | 42.27 | 43.04 | 418,928 | +1.89(+4.58%) |
May 23, 2025 | 41.07 | 41.78 | 40.93 | 41.16 | 351,701 | -0.88(-2.10%) |
May 22, 2025 | 42.08 | 43.05 | 41.91 | 42.04 | 406,042 | +0.44(+1.05%) |
May 21, 2025 | 41.98 | 42.62 | 41.53 | 41.60 | 523,415 | -1.11(-2.60%) |
May 20, 2025 | 42.20 | 42.73 | 42.02 | 42.71 | 290,462 | -0.11(-0.26%) |
May 19, 2025 | 41.34 | 42.98 | 41.34 | 42.82 | 485,528 | +0.82(+1.96%) |
May 16, 2025 | 41.68 | 42.00 | 41.00 | 42.00 | 359,554 | +0.20(+0.47%) |
May 15, 2025 | 41.46 | 42.40 | 41.39 | 41.80 | 509,596 | +0.16(+0.38%) |
May 14, 2025 | 40.79 | 41.82 | 40.79 | 41.64 | 525,605 | +0.71(+1.75%) |
May 13, 2025 | 40.76 | 41.22 | 40.30 | 40.93 | 646,568 | -0.05(-0.12%) |
May 12, 2025 | 40.40 | 40.98 | 39.34 | 40.98 | 669,973 | +1.82(+4.64%) |
May 09, 2025 | 39.51 | 39.51 | 38.64 | 39.16 | 277,154 | +0.09(+0.23%) |
May 08, 2025 | 39.03 | 40.02 | 38.62 | 39.07 | 452,320 | +0.84(+2.21%) |
May 07, 2025 | 38.35 | 39.07 | 37.89 | 38.23 | 454,078 | +0.00(+0.00%) |
May 06, 2025 | 37.84 | 38.99 | 37.83 | 38.23 | 322,097 | -0.49(-1.26%) |
May 05, 2025 | 38.11 | 39.34 | 38.04 | 38.72 | 531,440 | +0.17(+0.44%) |
May 02, 2025 | 38.20 | 39.32 | 37.72 | 38.55 | 1,229,645 | +1.66(+4.49%) |