Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 45.57 | 45.81 | 45.30 | 46.08 | 436,171 | +0.33(+0.72%) |
Jul 01, 2025 | 44.64 | 46.30 | 44.64 | 45.75 | 471,611 | +0.73(+1.62%) |
Jun 30, 2025 | 45.78 | 46.17 | 44.28 | 45.02 | 706,339 | -0.73(-1.60%) |
Jun 27, 2025 | 45.78 | 46.13 | 45.15 | 45.75 | 742,542 | -0.05(-0.11%) |
Jun 26, 2025 | 45.80 | 46.92 | 45.51 | 45.80 | 308,949 | -0.07(-0.15%) |
Jun 25, 2025 | 45.91 | 46.38 | 45.59 | 45.87 | 359,342 | -0.16(-0.35%) |
Jun 24, 2025 | 46.04 | 46.23 | 45.09 | 46.03 | 429,794 | +0.46(+1.01%) |
Jun 23, 2025 | 45.34 | 45.80 | 44.62 | 45.57 | 466,773 | +0.06(+0.13%) |
Jun 20, 2025 | 45.70 | 46.49 | 44.83 | 45.51 | 910,276 | +0.34(+0.75%) |
Jun 18, 2025 | 44.32 | 45.47 | 44.01 | 45.17 | 669,960 | +0.82(+1.85%) |
Jun 17, 2025 | 45.00 | 45.28 | 44.19 | 44.35 | 472,783 | -1.15(-2.53%) |
Jun 16, 2025 | 45.86 | 46.38 | 45.30 | 45.50 | 409,159 | -0.26(-0.57%) |
Jun 13, 2025 | 46.05 | 46.47 | 45.63 | 45.76 | 417,134 | -0.87(-1.87%) |
Jun 12, 2025 | 46.39 | 46.78 | 46.33 | 46.63 | 453,668 | -0.07(-0.15%) |
Jun 11, 2025 | 47.46 | 47.88 | 46.49 | 46.70 | 1,019,621 | -0.90(-1.89%) |
Jun 10, 2025 | 46.45 | 47.77 | 46.34 | 47.60 | 675,062 | +1.30(+2.81%) |
Jun 09, 2025 | 46.04 | 46.64 | 45.82 | 46.30 | 783,047 | +0.35(+0.76%) |
Jun 06, 2025 | 45.22 | 46.11 | 45.22 | 45.95 | 932,281 | +1.10(+2.45%) |
Jun 05, 2025 | 44.53 | 45.01 | 44.14 | 44.85 | 580,397 | +0.37(+0.83%) |
Jun 04, 2025 | 44.21 | 44.53 | 43.87 | 44.48 | 470,485 | +0.38(+0.86%) |
Jun 03, 2025 | 43.47 | 44.15 | 42.98 | 44.10 | 623,155 | +0.69(+1.59%) |
Jun 02, 2025 | 43.09 | 43.53 | 42.79 | 43.41 | 636,733 | +0.16(+0.37%) |
May 30, 2025 | 43.02 | 43.60 | 42.44 | 43.25 | 598,532 | +0.08(+0.19%) |
May 29, 2025 | 42.94 | 43.44 | 42.54 | 43.17 | 589,200 | +0.38(+0.89%) |
May 28, 2025 | 43.77 | 44.13 | 42.71 | 42.79 | 513,429 | -1.23(-2.79%) |
May 27, 2025 | 42.52 | 44.03 | 42.52 | 44.02 | 797,057 | +2.14(+5.11%) |
May 23, 2025 | 42.77 | 42.98 | 41.73 | 41.88 | 602,740 | -1.30(-3.01%) |
May 22, 2025 | 43.42 | 43.62 | 42.80 | 43.18 | 686,873 | -0.48(-1.10%) |
May 21, 2025 | 44.38 | 44.66 | 43.51 | 43.66 | 652,610 | -1.22(-2.72%) |
May 20, 2025 | 44.87 | 45.29 | 44.38 | 44.88 | 742,615 | +0.91(+2.07%) |
May 19, 2025 | 43.87 | 44.34 | 43.68 | 43.97 | 476,361 | -0.43(-0.97%) |
May 16, 2025 | 43.86 | 44.56 | 43.80 | 44.40 | 517,238 | +0.58(+1.32%) |
May 15, 2025 | 43.57 | 43.98 | 43.08 | 43.82 | 718,998 | +0.27(+0.62%) |
May 14, 2025 | 43.84 | 44.29 | 43.48 | 43.55 | 773,346 | -0.51(-1.16%) |
May 13, 2025 | 45.04 | 45.19 | 44.03 | 44.06 | 931,463 | -1.17(-2.59%) |
May 12, 2025 | 45.76 | 45.77 | 44.63 | 45.23 | 1,445,006 | +1.17(+2.66%) |
May 09, 2025 | 44.07 | 44.98 | 43.88 | 44.06 | 1,063,416 | -0.01(-0.02%) |
May 08, 2025 | 44.23 | 44.60 | 43.24 | 44.07 | 1,214,991 | +0.57(+1.31%) |
May 07, 2025 | 39.42 | 44.00 | 39.36 | 43.50 | 3,152,304 | +8.34(+23.72%) |
May 06, 2025 | 36.05 | 36.31 | 35.00 | 35.16 | 2,386,957 | -1.12(-3.09%) |
May 05, 2025 | 36.53 | 36.99 | 36.24 | 36.28 | 1,344,505 | -0.50(-1.36%) |
May 02, 2025 | 36.90 | 37.95 | 36.69 | 36.78 | 925,924 | -0.01(-0.03%) |