Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 45.18 | 45.95 | 44.55 | 45.85 | 184,572 | +0.51(+1.12%) |
Jul 01, 2025 | 44.83 | 45.94 | 44.03 | 45.34 | 189,394 | -0.02(-0.04%) |
Jun 30, 2025 | 46.64 | 46.72 | 43.43 | 45.36 | 602,641 | -1.30(-2.79%) |
Jun 27, 2025 | 47.61 | 47.61 | 45.71 | 46.66 | 612,309 | -0.65(-1.37%) |
Jun 26, 2025 | 46.45 | 48.10 | 46.16 | 47.31 | 347,660 | +1.26(+2.74%) |
Jun 25, 2025 | 45.60 | 47.38 | 45.22 | 46.05 | 695,203 | +0.66(+1.45%) |
Jun 24, 2025 | 44.63 | 45.46 | 43.93 | 45.39 | 262,873 | +1.56(+3.56%) |
Jun 23, 2025 | 43.78 | 45.11 | 42.35 | 43.83 | 185,074 | -0.24(-0.54%) |
Jun 20, 2025 | 45.71 | 45.77 | 43.94 | 44.07 | 224,079 | -1.40(-3.08%) |
Jun 18, 2025 | 44.49 | 45.79 | 43.96 | 45.47 | 153,023 | +1.22(+2.76%) |
Jun 17, 2025 | 44.47 | 45.01 | 44.07 | 44.25 | 136,283 | -0.59(-1.32%) |
Jun 16, 2025 | 44.55 | 45.51 | 44.55 | 44.84 | 141,539 | +1.19(+2.73%) |
Jun 13, 2025 | 43.97 | 44.99 | 43.47 | 43.65 | 178,622 | -1.35(-3.00%) |
Jun 12, 2025 | 45.00 | 45.46 | 44.52 | 45.00 | 91,332 | -0.43(-0.95%) |
Jun 11, 2025 | 46.10 | 46.49 | 45.34 | 45.43 | 144,830 | -0.36(-0.79%) |
Jun 10, 2025 | 46.03 | 46.31 | 45.54 | 45.79 | 123,626 | -0.05(-0.11%) |
Jun 09, 2025 | 45.61 | 46.38 | 45.44 | 45.84 | 156,955 | +0.58(+1.28%) |
Jun 06, 2025 | 45.19 | 45.73 | 44.78 | 45.26 | 121,501 | +0.95(+2.14%) |
Jun 05, 2025 | 44.43 | 45.05 | 43.94 | 44.31 | 173,624 | +0.12(+0.27%) |
Jun 04, 2025 | 43.96 | 44.46 | 43.74 | 44.19 | 154,254 | +0.30(+0.68%) |
Jun 03, 2025 | 43.34 | 44.39 | 43.02 | 43.89 | 169,005 | +0.78(+1.81%) |
Jun 02, 2025 | 43.35 | 43.35 | 42.33 | 43.11 | 186,854 | -0.53(-1.21%) |
May 30, 2025 | 42.56 | 43.92 | 41.92 | 43.64 | 259,486 | +0.87(+2.03%) |
May 29, 2025 | 43.00 | 43.00 | 41.85 | 42.77 | 235,047 | +0.45(+1.06%) |
May 28, 2025 | 42.57 | 42.77 | 41.74 | 42.32 | 170,593 | -0.18(-0.42%) |
May 27, 2025 | 42.47 | 43.19 | 41.58 | 42.50 | 176,746 | +0.83(+1.99%) |
May 23, 2025 | 40.54 | 41.83 | 40.54 | 41.67 | 149,924 | +0.12(+0.29%) |
May 22, 2025 | 41.07 | 42.32 | 40.97 | 41.55 | 178,764 | +0.08(+0.19%) |
May 21, 2025 | 42.98 | 43.08 | 41.23 | 41.47 | 175,247 | -2.07(-4.75%) |
May 20, 2025 | 43.01 | 43.64 | 42.70 | 43.54 | 194,778 | +0.39(+0.90%) |
May 19, 2025 | 42.48 | 43.28 | 42.15 | 43.15 | 248,942 | -0.22(-0.51%) |
May 16, 2025 | 43.34 | 43.99 | 43.02 | 43.37 | 237,705 | +0.26(+0.60%) |
May 15, 2025 | 43.62 | 43.92 | 42.20 | 43.11 | 228,398 | -1.07(-2.42%) |
May 14, 2025 | 44.69 | 45.46 | 44.08 | 44.18 | 218,005 | -0.39(-0.88%) |
May 13, 2025 | 44.41 | 44.88 | 43.85 | 44.57 | 199,087 | +0.66(+1.50%) |
May 12, 2025 | 43.70 | 44.54 | 42.56 | 43.91 | 321,641 | +2.77(+6.73%) |
May 09, 2025 | 41.09 | 41.84 | 40.91 | 41.14 | 165,518 | +0.05(+0.12%) |
May 08, 2025 | 41.50 | 42.16 | 40.99 | 41.09 | 310,614 | -0.02(-0.05%) |
May 07, 2025 | 41.68 | 42.13 | 40.27 | 41.11 | 220,380 | -0.25(-0.60%) |
May 06, 2025 | 39.75 | 41.53 | 39.64 | 41.36 | 288,166 | +0.93(+2.30%) |
May 05, 2025 | 40.71 | 41.46 | 40.04 | 40.43 | 269,993 | -0.64(-1.56%) |
May 02, 2025 | 40.26 | 41.79 | 39.89 | 41.07 | 394,640 | +1.66(+4.21%) |