Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 52.77 | 54.66 | 52.48 | 54.45 | 3,122,709 | +1.63(+3.09%) |
Jul 01, 2025 | 51.06 | 53.17 | 51.05 | 52.82 | 2,491,403 | +1.42(+2.76%) |
Jun 30, 2025 | 51.38 | 51.86 | 51.08 | 51.40 | 2,182,443 | +0.23(+0.45%) |
Jun 27, 2025 | 51.00 | 52.12 | 50.48 | 51.17 | 5,027,134 | +0.50(+0.99%) |
Jun 26, 2025 | 49.34 | 50.83 | 49.23 | 50.67 | 3,260,490 | +1.54(+3.13%) |
Jun 25, 2025 | 49.47 | 49.47 | 48.66 | 49.13 | 1,324,634 | +0.00(+0.00%) |
Jun 24, 2025 | 47.99 | 49.23 | 47.95 | 49.13 | 2,606,841 | +1.92(+4.07%) |
Jun 23, 2025 | 46.65 | 47.27 | 44.60 | 47.21 | 2,551,115 | +0.35(+0.75%) |
Jun 20, 2025 | 47.58 | 47.77 | 46.72 | 46.86 | 2,303,840 | -0.21(-0.45%) |
Jun 18, 2025 | 45.91 | 47.89 | 45.91 | 47.07 | 4,890,631 | +0.97(+2.10%) |
Jun 17, 2025 | 46.68 | 46.91 | 45.68 | 46.10 | 1,817,241 | -0.94(-2.00%) |
Jun 16, 2025 | 46.69 | 47.65 | 46.59 | 47.04 | 1,469,015 | +0.85(+1.84%) |
Jun 13, 2025 | 46.78 | 47.11 | 45.91 | 46.19 | 1,783,784 | -1.53(-3.21%) |
Jun 12, 2025 | 46.81 | 48.03 | 46.40 | 47.72 | 2,335,231 | +0.29(+0.61%) |
Jun 11, 2025 | 47.01 | 47.76 | 46.69 | 47.43 | 1,693,236 | +0.61(+1.30%) |
Jun 10, 2025 | 46.60 | 47.34 | 46.22 | 46.82 | 2,914,131 | +0.24(+0.52%) |
Jun 09, 2025 | 46.69 | 47.33 | 46.18 | 46.58 | 1,416,062 | +0.30(+0.65%) |
Jun 06, 2025 | 46.13 | 46.54 | 45.82 | 46.28 | 1,331,861 | +1.04(+2.30%) |
Jun 05, 2025 | 45.12 | 45.65 | 44.75 | 45.24 | 1,165,851 | +0.15(+0.33%) |
Jun 04, 2025 | 45.47 | 45.72 | 45.03 | 45.09 | 1,550,186 | -0.18(-0.40%) |
Jun 03, 2025 | 45.12 | 45.75 | 44.63 | 45.27 | 1,826,316 | +0.19(+0.42%) |
Jun 02, 2025 | 45.15 | 45.30 | 43.98 | 45.08 | 1,801,463 | -0.12(-0.27%) |
May 30, 2025 | 45.54 | 45.54 | 44.20 | 45.20 | 2,527,340 | -0.68(-1.48%) |
May 29, 2025 | 46.25 | 46.44 | 45.22 | 45.88 | 2,584,174 | +0.13(+0.28%) |
May 28, 2025 | 46.07 | 46.30 | 45.53 | 45.75 | 1,591,093 | -0.39(-0.85%) |
May 27, 2025 | 45.14 | 46.37 | 44.47 | 46.14 | 3,054,176 | +1.87(+4.22%) |
May 23, 2025 | 43.28 | 44.39 | 43.19 | 44.27 | 1,766,878 | -0.16(-0.36%) |
May 22, 2025 | 43.72 | 44.55 | 43.55 | 44.43 | 2,302,490 | +0.58(+1.32%) |
May 21, 2025 | 46.01 | 46.27 | 43.79 | 43.85 | 2,717,137 | -2.86(-6.12%) |
May 20, 2025 | 47.54 | 47.95 | 46.66 | 46.71 | 3,519,898 | -1.19(-2.48%) |
May 19, 2025 | 45.97 | 47.93 | 45.78 | 47.90 | 3,070,573 | +0.83(+1.76%) |
May 16, 2025 | 46.65 | 47.49 | 46.40 | 47.07 | 3,483,327 | +0.42(+0.89%) |
May 15, 2025 | 46.14 | 46.67 | 45.56 | 46.65 | 5,297,272 | -0.05(-0.11%) |
May 14, 2025 | 45.87 | 46.73 | 45.68 | 46.70 | 2,409,123 | +1.07(+2.35%) |
May 13, 2025 | 45.47 | 46.39 | 45.19 | 45.63 | 2,797,854 | +0.35(+0.77%) |
May 12, 2025 | 45.31 | 46.35 | 44.33 | 45.28 | 3,534,797 | +3.55(+8.52%) |
May 09, 2025 | 41.69 | 42.38 | 41.21 | 41.73 | 2,606,331 | +0.77(+1.89%) |
May 08, 2025 | 40.48 | 42.00 | 40.43 | 40.96 | 4,074,743 | +1.30(+3.28%) |
May 07, 2025 | 39.90 | 40.45 | 39.31 | 39.66 | 3,285,229 | -0.02(-0.05%) |
May 06, 2025 | 39.63 | 40.27 | 39.19 | 39.67 | 2,228,383 | -0.53(-1.31%) |
May 05, 2025 | 39.94 | 41.23 | 39.78 | 40.20 | 2,124,816 | -0.26(-0.64%) |
May 02, 2025 | 39.65 | 40.86 | 39.31 | 40.46 | 1,767,618 | +1.59(+4.09%) |