Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 47.19 | 48.88 | 47.07 | 48.74 | 27,677,964 | +1.54(+3.26%) |
Jul 01, 2025 | 48.24 | 48.67 | 46.37 | 47.20 | 42,218,180 | -1.81(-3.69%) |
Jun 30, 2025 | 48.70 | 50.55 | 48.23 | 49.01 | 49,215,488 | +1.43(+3.01%) |
Jun 27, 2025 | 49.48 | 49.97 | 46.86 | 47.58 | 53,757,448 | -1.69(-3.43%) |
Jun 26, 2025 | 47.05 | 49.52 | 46.07 | 49.27 | 72,359,224 | +2.66(+5.71%) |
Jun 25, 2025 | 43.34 | 46.93 | 43.12 | 46.61 | 86,359,352 | +3.77(+8.80%) |
Jun 24, 2025 | 41.38 | 43.15 | 41.05 | 42.84 | 67,867,600 | +1.95(+4.77%) |
Jun 23, 2025 | 43.47 | 43.60 | 40.77 | 40.89 | 68,943,384 | -4.43(-9.77%) |
Jun 20, 2025 | 45.70 | 46.18 | 44.14 | 45.32 | 51,588,576 | +0.85(+1.91%) |
Jun 18, 2025 | 43.07 | 45.67 | 42.79 | 44.47 | 40,654,676 | +1.36(+3.15%) |
Jun 17, 2025 | 43.24 | 44.22 | 42.91 | 43.11 | 20,734,628 | -0.58(-1.33%) |
Jun 16, 2025 | 42.28 | 44.42 | 42.07 | 43.69 | 33,790,776 | +2.13(+5.13%) |
Jun 13, 2025 | 42.03 | 42.47 | 40.74 | 41.56 | 36,493,648 | -1.80(-4.15%) |
Jun 12, 2025 | 42.65 | 44.08 | 42.32 | 43.36 | 24,634,748 | +0.15(+0.35%) |
Jun 11, 2025 | 43.65 | 44.55 | 42.78 | 43.21 | 33,938,984 | +0.30(+0.70%) |
Jun 10, 2025 | 43.19 | 43.65 | 42.34 | 42.91 | 21,464,272 | -0.21(-0.49%) |
Jun 09, 2025 | 42.24 | 43.37 | 41.88 | 43.12 | 27,383,260 | +1.57(+3.78%) |
Jun 06, 2025 | 42.03 | 42.42 | 41.39 | 41.55 | 25,509,724 | +0.78(+1.91%) |
Jun 05, 2025 | 43.59 | 44.18 | 40.34 | 40.77 | 40,639,160 | -3.36(-7.61%) |
Jun 04, 2025 | 43.93 | 44.72 | 42.88 | 44.13 | 31,103,012 | +0.94(+2.18%) |
Jun 03, 2025 | 41.33 | 43.90 | 41.13 | 43.19 | 41,659,336 | +1.99(+4.83%) |
Jun 02, 2025 | 39.65 | 41.24 | 39.51 | 41.20 | 25,903,312 | +1.18(+2.95%) |
May 30, 2025 | 40.71 | 40.93 | 39.05 | 40.02 | 34,887,664 | -1.13(-2.75%) |
May 29, 2025 | 43.17 | 43.97 | 41.04 | 41.15 | 35,940,392 | -0.81(-1.93%) |
May 28, 2025 | 41.93 | 42.94 | 40.95 | 41.96 | 39,194,884 | +0.39(+0.94%) |
May 27, 2025 | 41.40 | 43.09 | 40.81 | 41.57 | 39,974,032 | +1.48(+3.69%) |
May 23, 2025 | 39.77 | 40.48 | 39.11 | 40.09 | 37,902,232 | -1.23(-2.98%) |
May 22, 2025 | 41.69 | 42.44 | 41.18 | 41.32 | 30,452,756 | -0.33(-0.79%) |
May 21, 2025 | 43.53 | 44.33 | 41.23 | 41.65 | 54,816,636 | -1.12(-2.62%) |
May 20, 2025 | 44.79 | 44.83 | 42.40 | 42.77 | 43,185,680 | -2.02(-4.51%) |
May 19, 2025 | 44.23 | 46.41 | 44.14 | 44.79 | 45,490,688 | -1.36(-2.95%) |
May 16, 2025 | 45.50 | 47.80 | 45.03 | 46.15 | 99,288,920 | +2.18(+4.96%) |
May 15, 2025 | 44.05 | 45.38 | 41.41 | 43.97 | 87,105,624 | -1.03(-2.29%) |
May 14, 2025 | 45.92 | 46.57 | 43.08 | 45.00 | 168,957,264 | +6.11(+15.71%) |
May 13, 2025 | 34.46 | 39.09 | 34.18 | 38.89 | 95,019,360 | +5.37(+16.02%) |
May 12, 2025 | 33.89 | 35.07 | 32.95 | 33.52 | 51,280,544 | +1.53(+4.78%) |
May 09, 2025 | 32.13 | 32.84 | 31.20 | 31.99 | 31,459,264 | -0.12(-0.37%) |
May 08, 2025 | 32.93 | 33.19 | 31.95 | 32.11 | 42,750,840 | -0.37(-1.14%) |
May 07, 2025 | 31.10 | 32.97 | 30.54 | 32.48 | 58,531,540 | -0.46(-1.40%) |
May 06, 2025 | 31.72 | 33.34 | 31.52 | 32.94 | 44,452,188 | +0.77(+2.39%) |
May 05, 2025 | 33.10 | 33.49 | 32.12 | 32.17 | 33,430,080 | -1.54(-4.57%) |
May 02, 2025 | 32.94 | 34.13 | 32.69 | 33.71 | 45,306,840 | +0.98(+2.99%) |