Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 49.14 | 50.74 | 49.07 | 50.73 | 6,941,003 | +2.06(+4.23%) |
Jul 01, 2025 | 48.13 | 48.88 | 48.05 | 48.67 | 2,492,355 | +0.58(+1.21%) |
Jun 30, 2025 | 47.96 | 48.11 | 47.73 | 48.09 | 2,644,370 | -0.53(-1.09%) |
Jun 27, 2025 | 48.35 | 48.78 | 48.26 | 48.62 | 3,050,785 | +0.28(+0.58%) |
Jun 26, 2025 | 47.57 | 48.56 | 47.49 | 48.34 | 4,231,783 | +1.60(+3.42%) |
Jun 25, 2025 | 46.72 | 46.93 | 46.42 | 46.74 | 2,407,808 | -0.55(-1.16%) |
Jun 24, 2025 | 47.13 | 47.50 | 47.10 | 47.29 | 3,067,160 | +0.46(+0.98%) |
Jun 23, 2025 | 45.78 | 46.88 | 45.74 | 46.83 | 3,848,823 | +0.69(+1.50%) |
Jun 20, 2025 | 47.31 | 47.33 | 45.98 | 46.14 | 5,842,001 | -1.48(-3.11%) |
Jun 18, 2025 | 47.65 | 48.08 | 47.55 | 47.62 | 2,206,876 | -0.16(-0.33%) |
Jun 17, 2025 | 48.63 | 48.71 | 47.72 | 47.78 | 3,816,712 | -1.12(-2.29%) |
Jun 16, 2025 | 49.04 | 49.52 | 48.85 | 48.90 | 2,908,264 | +0.35(+0.72%) |
Jun 13, 2025 | 48.67 | 48.84 | 48.36 | 48.55 | 2,710,972 | -1.26(-2.53%) |
Jun 12, 2025 | 49.63 | 49.88 | 49.54 | 49.81 | 2,555,805 | -0.80(-1.58%) |
Jun 11, 2025 | 50.92 | 51.05 | 50.48 | 50.61 | 2,636,201 | -0.27(-0.53%) |
Jun 10, 2025 | 50.29 | 50.89 | 50.23 | 50.88 | 2,556,013 | +0.70(+1.39%) |
Jun 09, 2025 | 49.78 | 50.34 | 49.63 | 50.18 | 2,240,763 | +0.60(+1.21%) |
Jun 06, 2025 | 49.71 | 49.79 | 49.37 | 49.58 | 1,757,662 | -0.25(-0.50%) |
Jun 05, 2025 | 50.33 | 50.52 | 49.75 | 49.83 | 2,427,784 | +0.73(+1.49%) |
Jun 04, 2025 | 49.24 | 49.50 | 49.10 | 49.10 | 2,774,266 | +0.50(+1.03%) |
Jun 03, 2025 | 48.17 | 48.70 | 48.15 | 48.60 | 2,987,537 | -0.83(-1.68%) |
Jun 02, 2025 | 48.90 | 49.45 | 48.79 | 49.43 | 2,382,458 | +0.44(+0.90%) |
May 30, 2025 | 49.09 | 49.12 | 48.45 | 48.99 | 2,280,754 | -0.28(-0.57%) |
May 29, 2025 | 49.40 | 49.43 | 49.05 | 49.27 | 2,046,188 | +0.07(+0.14%) |
May 28, 2025 | 49.26 | 49.39 | 48.89 | 49.20 | 2,045,008 | -0.60(-1.20%) |
May 27, 2025 | 49.47 | 49.93 | 49.46 | 49.80 | 2,984,354 | -0.09(-0.18%) |
May 23, 2025 | 49.13 | 49.95 | 49.02 | 49.89 | 1,973,065 | +0.74(+1.51%) |
May 22, 2025 | 49.46 | 49.53 | 49.13 | 49.15 | 2,006,743 | -0.19(-0.39%) |
May 21, 2025 | 49.68 | 49.94 | 49.29 | 49.34 | 1,693,913 | -0.38(-0.76%) |
May 20, 2025 | 49.74 | 50.20 | 49.42 | 49.72 | 2,643,920 | -0.63(-1.25%) |
May 19, 2025 | 49.54 | 50.37 | 49.54 | 50.35 | 2,740,284 | -0.16(-0.32%) |
May 16, 2025 | 50.30 | 50.59 | 49.87 | 50.51 | 3,301,922 | -0.02(-0.04%) |
May 15, 2025 | 50.22 | 50.55 | 49.99 | 50.53 | 1,631,698 | +0.23(+0.46%) |
May 14, 2025 | 50.74 | 50.73 | 50.09 | 50.30 | 1,789,549 | -0.51(-1.00%) |
May 13, 2025 | 50.24 | 50.96 | 50.11 | 50.81 | 2,412,617 | +0.91(+1.82%) |
May 12, 2025 | 50.56 | 51.01 | 49.76 | 49.90 | 3,144,980 | +1.23(+2.53%) |
May 09, 2025 | 48.66 | 48.81 | 48.46 | 48.67 | 2,173,951 | +0.50(+1.04%) |
May 08, 2025 | 48.41 | 48.52 | 47.92 | 48.17 | 3,583,401 | -0.20(-0.41%) |
May 07, 2025 | 48.61 | 48.81 | 48.22 | 48.37 | 2,395,476 | -0.46(-0.94%) |
May 06, 2025 | 48.67 | 48.96 | 48.54 | 48.83 | 2,184,503 | +0.21(+0.43%) |
May 05, 2025 | 49.08 | 49.08 | 48.40 | 48.62 | 1,851,154 | -0.21(-0.43%) |
May 02, 2025 | 48.79 | 49.12 | 48.51 | 48.83 | 3,316,149 | +1.12(+2.35%) |