Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 40.02 | 40.18 | 38.99 | 39.78 | 7,598,698 | +0.18(+0.45%) |
Jun 27, 2025 | 39.52 | 40.59 | 39.16 | 39.60 | 29,930,880 | -0.12(-0.30%) |
Jun 26, 2025 | 39.62 | 40.01 | 38.47 | 39.72 | 5,717,927 | +1.07(+2.77%) |
Jun 25, 2025 | 40.63 | 41.04 | 38.65 | 38.65 | 8,028,943 | -1.63(-4.05%) |
Jun 24, 2025 | 39.82 | 40.35 | 39.01 | 40.28 | 7,598,456 | +1.05(+2.68%) |
Jun 23, 2025 | 39.09 | 39.72 | 37.24 | 39.23 | 6,358,062 | +0.06(+0.15%) |
Jun 20, 2025 | 38.62 | 39.36 | 38.16 | 39.17 | 11,061,224 | +0.48(+1.24%) |
Jun 18, 2025 | 38.05 | 39.39 | 37.80 | 38.69 | 7,723,969 | +0.47(+1.23%) |
Jun 17, 2025 | 38.77 | 39.02 | 38.10 | 38.22 | 6,780,131 | -0.90(-2.30%) |
Jun 16, 2025 | 39.41 | 39.64 | 38.62 | 39.12 | 8,016,310 | -0.09(-0.23%) |
Jun 13, 2025 | 39.75 | 40.23 | 38.74 | 39.21 | 5,493,548 | -1.48(-3.64%) |
Jun 12, 2025 | 41.06 | 41.30 | 40.08 | 40.69 | 9,471,828 | -1.65(-3.90%) |
Jun 11, 2025 | 41.54 | 42.89 | 41.06 | 42.34 | 7,956,075 | +0.40(+0.95%) |
Jun 10, 2025 | 40.62 | 42.23 | 39.21 | 41.94 | 18,688,630 | -2.75(-6.15%) |
Jun 09, 2025 | 45.11 | 45.43 | 44.31 | 44.69 | 5,081,910 | -0.41(-0.91%) |
Jun 06, 2025 | 42.75 | 45.81 | 41.60 | 45.10 | 14,851,401 | -2.15(-4.55%) |
Jun 05, 2025 | 47.40 | 48.41 | 46.89 | 47.25 | 8,156,298 | +0.52(+1.11%) |
Jun 04, 2025 | 46.06 | 47.01 | 45.92 | 46.73 | 4,438,906 | +0.86(+1.87%) |
Jun 03, 2025 | 46.55 | 46.92 | 45.56 | 45.87 | 4,327,913 | -0.77(-1.65%) |
Jun 02, 2025 | 46.52 | 47.54 | 45.63 | 46.64 | 3,898,412 | +0.10(+0.21%) |
May 30, 2025 | 45.42 | 46.68 | 45.15 | 46.54 | 6,703,111 | +0.76(+1.66%) |
May 29, 2025 | 46.69 | 46.78 | 45.37 | 45.78 | 2,814,887 | -0.70(-1.51%) |
May 28, 2025 | 46.86 | 47.10 | 46.06 | 46.48 | 3,029,334 | -0.31(-0.66%) |
May 27, 2025 | 46.41 | 47.07 | 45.86 | 46.79 | 2,370,132 | +1.29(+2.84%) |
May 23, 2025 | 45.16 | 46.11 | 44.97 | 45.50 | 1,910,159 | -0.64(-1.39%) |
May 22, 2025 | 45.59 | 46.60 | 45.35 | 46.14 | 3,065,639 | +0.49(+1.07%) |
May 21, 2025 | 47.02 | 47.49 | 45.62 | 45.65 | 2,081,141 | -1.66(-3.51%) |
May 20, 2025 | 47.16 | 47.63 | 47.02 | 47.31 | 1,587,187 | -0.31(-0.65%) |
May 19, 2025 | 46.46 | 47.67 | 46.01 | 47.62 | 2,438,025 | +0.20(+0.42%) |
May 16, 2025 | 47.03 | 47.87 | 46.80 | 47.42 | 2,950,007 | +0.49(+1.04%) |
May 15, 2025 | 47.43 | 47.65 | 46.53 | 46.93 | 1,974,597 | -0.81(-1.70%) |
May 14, 2025 | 46.82 | 47.84 | 46.82 | 47.74 | 3,302,510 | +1.11(+2.38%) |
May 13, 2025 | 45.56 | 47.06 | 45.20 | 46.63 | 1,591,196 | +1.38(+3.05%) |
May 12, 2025 | 44.90 | 45.70 | 44.82 | 45.25 | 3,136,984 | +1.95(+4.50%) |
May 09, 2025 | 43.55 | 43.91 | 42.36 | 43.30 | 2,002,435 | -0.12(-0.28%) |
May 08, 2025 | 42.60 | 43.88 | 42.36 | 43.42 | 2,188,908 | +1.46(+3.48%) |
May 07, 2025 | 41.38 | 42.15 | 41.23 | 41.96 | 2,934,071 | +0.56(+1.35%) |
May 06, 2025 | 40.50 | 41.77 | 40.22 | 41.40 | 2,188,493 | +0.04(+0.10%) |
May 05, 2025 | 40.93 | 42.19 | 40.93 | 41.36 | 2,300,950 | -0.03(-0.07%) |
May 02, 2025 | 41.20 | 41.98 | 40.81 | 41.39 | 2,604,519 | +1.34(+3.35%) |