Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 45.99 | 46.49 | 45.37 | 46.37 | 4,022,555 | +0.37(+0.80%) |
Jul 01, 2025 | 46.25 | 47.69 | 45.91 | 46.00 | 7,483,263 | -0.39(-0.84%) |
Jun 30, 2025 | 46.24 | 47.24 | 46.07 | 46.39 | 5,861,151 | +0.50(+1.09%) |
Jun 27, 2025 | 45.23 | 46.07 | 44.91 | 45.89 | 6,462,596 | +0.47(+1.03%) |
Jun 26, 2025 | 45.85 | 47.24 | 45.03 | 45.42 | 8,806,524 | -0.05(-0.11%) |
Jun 25, 2025 | 45.51 | 45.51 | 44.33 | 45.47 | 6,202,438 | +0.06(+0.13%) |
Jun 24, 2025 | 43.79 | 46.99 | 43.78 | 45.41 | 13,032,323 | +2.58(+6.02%) |
Jun 23, 2025 | 42.71 | 43.83 | 42.23 | 42.83 | 5,832,137 | -0.54(-1.25%) |
Jun 20, 2025 | 44.36 | 44.45 | 42.96 | 43.37 | 6,075,656 | -0.70(-1.59%) |
Jun 18, 2025 | 44.01 | 44.64 | 43.87 | 44.07 | 6,733,335 | -0.09(-0.20%) |
Jun 17, 2025 | 43.28 | 44.77 | 42.32 | 44.16 | 8,647,474 | +0.67(+1.54%) |
Jun 16, 2025 | 43.68 | 44.20 | 43.24 | 43.49 | 9,213,364 | +2.33(+5.66%) |
Jun 13, 2025 | 41.20 | 41.72 | 40.41 | 41.16 | 5,077,503 | -0.82(-1.95%) |
Jun 12, 2025 | 41.93 | 42.46 | 41.16 | 41.98 | 4,165,191 | -0.09(-0.21%) |
Jun 11, 2025 | 42.29 | 43.11 | 41.62 | 42.07 | 6,857,329 | -0.48(-1.13%) |
Jun 10, 2025 | 43.07 | 44.00 | 42.53 | 42.55 | 9,322,166 | +0.27(+0.64%) |
Jun 09, 2025 | 41.48 | 42.81 | 41.48 | 42.28 | 11,507,302 | +1.68(+4.14%) |
Jun 06, 2025 | 40.67 | 41.13 | 39.76 | 40.60 | 6,239,048 | +0.52(+1.30%) |
Jun 05, 2025 | 40.03 | 40.67 | 39.12 | 40.08 | 6,381,130 | -0.01(-0.02%) |
Jun 04, 2025 | 39.53 | 40.69 | 39.16 | 40.09 | 10,822,390 | +0.91(+2.32%) |
Jun 03, 2025 | 38.50 | 39.55 | 37.63 | 39.18 | 8,523,428 | +1.08(+2.83%) |
Jun 02, 2025 | 37.94 | 38.13 | 36.37 | 38.10 | 6,641,297 | +0.22(+0.58%) |
May 30, 2025 | 36.26 | 38.35 | 35.86 | 37.88 | 9,796,594 | +1.54(+4.24%) |
May 29, 2025 | 35.15 | 36.38 | 34.10 | 36.34 | 8,762,572 | +1.41(+4.04%) |
May 28, 2025 | 36.92 | 37.05 | 34.90 | 34.93 | 6,535,508 | -2.11(-5.70%) |
May 27, 2025 | 36.68 | 37.70 | 36.24 | 37.04 | 7,346,135 | +0.94(+2.60%) |
May 23, 2025 | 35.11 | 36.29 | 34.90 | 36.10 | 4,129,195 | +0.45(+1.26%) |
May 22, 2025 | 36.35 | 36.43 | 34.78 | 35.65 | 9,132,278 | -0.93(-2.54%) |
May 21, 2025 | 37.71 | 37.90 | 36.43 | 36.58 | 5,875,298 | -1.50(-3.94%) |
May 20, 2025 | 37.75 | 38.95 | 37.51 | 38.08 | 6,153,356 | +0.58(+1.55%) |
May 19, 2025 | 38.40 | 38.53 | 36.67 | 37.50 | 9,099,251 | -1.89(-4.80%) |
May 16, 2025 | 39.40 | 39.82 | 38.71 | 39.39 | 5,495,612 | +0.34(+0.87%) |
May 15, 2025 | 38.56 | 39.60 | 38.36 | 39.05 | 4,586,801 | +0.11(+0.28%) |
May 14, 2025 | 37.99 | 39.94 | 37.94 | 38.94 | 9,727,996 | +1.01(+2.66%) |
May 13, 2025 | 37.30 | 37.99 | 36.91 | 37.93 | 6,544,038 | +0.61(+1.63%) |
May 12, 2025 | 37.74 | 37.98 | 35.91 | 37.32 | 6,774,638 | +0.55(+1.50%) |
May 09, 2025 | 35.39 | 37.34 | 35.26 | 36.77 | 6,166,690 | +1.53(+4.34%) |
May 08, 2025 | 36.40 | 36.97 | 34.78 | 35.24 | 8,007,829 | -0.55(-1.54%) |
May 07, 2025 | 35.15 | 35.98 | 34.42 | 35.79 | 6,894,748 | +0.27(+0.76%) |
May 06, 2025 | 33.23 | 36.16 | 32.36 | 35.52 | 17,938,564 | +1.63(+4.81%) |
May 05, 2025 | 34.15 | 34.88 | 33.65 | 33.89 | 13,426,959 | -0.57(-1.65%) |
May 02, 2025 | 35.65 | 35.82 | 34.37 | 34.46 | 6,049,014 | -0.41(-1.18%) |