Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 52.16 | 53.20 | 51.56 | 53.18 | 1,805,393 | +1.10(+2.11%) |
Jul 01, 2025 | 51.12 | 53.95 | 49.89 | 52.08 | 2,532,628 | +0.63(+1.22%) |
Jun 30, 2025 | 52.01 | 52.13 | 50.79 | 51.45 | 1,917,534 | -0.39(-0.75%) |
Jun 27, 2025 | 53.00 | 53.00 | 51.10 | 51.84 | 2,486,390 | -0.96(-1.82%) |
Jun 26, 2025 | 51.48 | 53.41 | 50.60 | 52.80 | 2,348,817 | +0.91(+1.75%) |
Jun 25, 2025 | 49.83 | 53.28 | 49.27 | 51.89 | 3,881,717 | +1.89(+3.78%) |
Jun 24, 2025 | 50.10 | 50.25 | 49.43 | 50.00 | 1,580,952 | +0.70(+1.42%) |
Jun 23, 2025 | 49.81 | 49.97 | 48.41 | 49.30 | 1,375,163 | -0.59(-1.18%) |
Jun 20, 2025 | 50.33 | 50.54 | 49.72 | 49.89 | 2,577,393 | -0.24(-0.48%) |
Jun 18, 2025 | 49.58 | 50.42 | 49.05 | 50.13 | 2,164,765 | +0.63(+1.27%) |
Jun 17, 2025 | 50.90 | 51.24 | 49.10 | 49.50 | 2,356,033 | -2.13(-4.13%) |
Jun 16, 2025 | 50.62 | 51.66 | 49.72 | 51.63 | 1,635,488 | +1.11(+2.20%) |
Jun 13, 2025 | 50.49 | 51.35 | 50.30 | 50.52 | 1,915,514 | -1.01(-1.96%) |
Jun 12, 2025 | 51.10 | 52.20 | 50.49 | 51.53 | 1,811,657 | -0.01(-0.02%) |
Jun 11, 2025 | 51.61 | 52.82 | 51.15 | 51.54 | 2,732,302 | +0.14(+0.27%) |
Jun 10, 2025 | 50.52 | 51.68 | 49.95 | 51.40 | 3,973,243 | +1.52(+3.05%) |
Jun 09, 2025 | 49.57 | 50.56 | 48.95 | 49.88 | 2,105,113 | +1.19(+2.44%) |
Jun 06, 2025 | 48.78 | 49.53 | 48.61 | 48.69 | 1,191,720 | +0.38(+0.79%) |
Jun 05, 2025 | 49.80 | 50.05 | 47.88 | 48.31 | 2,205,783 | -1.54(-3.09%) |
Jun 04, 2025 | 48.83 | 50.16 | 48.58 | 49.85 | 1,827,951 | +1.07(+2.19%) |
Jun 03, 2025 | 48.28 | 49.53 | 47.54 | 48.78 | 1,835,362 | +0.17(+0.35%) |
Jun 02, 2025 | 47.88 | 48.79 | 47.25 | 48.61 | 2,430,926 | +0.21(+0.43%) |
May 30, 2025 | 48.14 | 49.02 | 47.23 | 48.40 | 11,773,068 | +0.07(+0.14%) |
May 29, 2025 | 48.59 | 48.88 | 47.93 | 48.33 | 1,572,095 | +0.40(+0.83%) |
May 28, 2025 | 48.67 | 48.84 | 47.25 | 47.93 | 2,687,546 | -0.76(-1.56%) |
May 27, 2025 | 47.68 | 48.71 | 47.34 | 48.69 | 1,854,369 | +1.91(+4.08%) |
May 23, 2025 | 46.24 | 46.97 | 46.20 | 46.78 | 1,471,200 | -0.54(-1.14%) |
May 22, 2025 | 46.41 | 47.94 | 46.05 | 47.32 | 2,050,520 | +0.66(+1.41%) |
May 21, 2025 | 48.73 | 48.87 | 46.27 | 46.66 | 2,342,033 | -2.87(-5.79%) |
May 20, 2025 | 49.22 | 49.92 | 48.64 | 49.53 | 1,852,705 | +0.25(+0.51%) |
May 19, 2025 | 48.31 | 49.32 | 47.94 | 49.28 | 2,081,993 | +0.21(+0.43%) |
May 16, 2025 | 48.33 | 49.10 | 47.47 | 49.07 | 1,618,768 | +0.91(+1.89%) |
May 15, 2025 | 47.95 | 48.42 | 46.27 | 48.16 | 2,051,132 | +0.38(+0.79%) |
May 14, 2025 | 51.04 | 51.25 | 47.67 | 47.78 | 2,853,655 | -3.74(-7.27%) |
May 13, 2025 | 53.36 | 53.57 | 51.48 | 51.53 | 2,578,340 | -2.29(-4.25%) |
May 12, 2025 | 51.46 | 54.31 | 51.24 | 53.81 | 3,357,687 | +3.95(+7.93%) |
May 09, 2025 | 49.92 | 50.69 | 49.70 | 49.86 | 3,174,111 | +0.16(+0.32%) |
May 08, 2025 | 48.51 | 50.72 | 47.20 | 49.70 | 4,642,844 | +1.03(+2.11%) |
May 07, 2025 | 49.91 | 50.31 | 46.70 | 48.67 | 3,474,107 | +1.03(+2.16%) |
May 06, 2025 | 49.24 | 49.37 | 47.21 | 47.64 | 3,189,977 | -2.08(-4.18%) |
May 05, 2025 | 50.41 | 50.96 | 49.61 | 49.72 | 1,691,614 | -0.69(-1.37%) |
May 02, 2025 | 50.87 | 51.46 | 50.12 | 50.41 | 1,527,603 | +0.86(+1.73%) |