Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 43.12 | 43.30 | 42.35 | 43.03 | 2,659,359 | +0.18(+0.42%) |
Jul 01, 2025 | 40.82 | 43.82 | 40.77 | 42.85 | 3,258,174 | +1.80(+4.38%) |
Jun 30, 2025 | 41.27 | 41.45 | 40.87 | 41.05 | 1,395,664 | -0.27(-0.65%) |
Jun 27, 2025 | 41.74 | 41.84 | 40.90 | 41.32 | 3,038,462 | -0.09(-0.22%) |
Jun 26, 2025 | 41.18 | 41.73 | 40.56 | 41.41 | 2,034,803 | +0.53(+1.30%) |
Jun 25, 2025 | 41.31 | 41.31 | 40.41 | 40.88 | 1,880,841 | -0.44(-1.06%) |
Jun 24, 2025 | 40.87 | 41.34 | 40.31 | 41.32 | 1,868,023 | +0.96(+2.38%) |
Jun 23, 2025 | 40.30 | 40.57 | 39.61 | 40.36 | 3,646,758 | +0.05(+0.12%) |
Jun 20, 2025 | 41.36 | 41.59 | 39.98 | 40.31 | 5,462,907 | -1.03(-2.49%) |
Jun 18, 2025 | 42.30 | 42.64 | 41.23 | 41.34 | 1,975,722 | -0.88(-2.08%) |
Jun 17, 2025 | 42.83 | 43.25 | 42.10 | 42.22 | 1,052,855 | -1.01(-2.34%) |
Jun 16, 2025 | 43.24 | 43.38 | 42.35 | 43.23 | 1,418,758 | +0.58(+1.36%) |
Jun 13, 2025 | 43.10 | 43.62 | 42.51 | 42.65 | 1,609,575 | -1.14(-2.60%) |
Jun 12, 2025 | 43.55 | 44.08 | 43.14 | 43.79 | 1,040,871 | -0.21(-0.48%) |
Jun 11, 2025 | 45.14 | 45.16 | 43.54 | 44.00 | 1,629,155 | -0.76(-1.70%) |
Jun 10, 2025 | 44.98 | 45.67 | 44.40 | 44.76 | 3,014,462 | +0.26(+0.58%) |
Jun 09, 2025 | 44.84 | 44.95 | 44.19 | 44.50 | 1,796,053 | +0.12(+0.27%) |
Jun 06, 2025 | 44.15 | 44.39 | 43.49 | 44.38 | 1,908,133 | +0.81(+1.86%) |
Jun 05, 2025 | 44.55 | 44.78 | 43.47 | 43.57 | 3,327,619 | -1.04(-2.33%) |
Jun 04, 2025 | 44.75 | 45.11 | 44.52 | 44.61 | 1,228,758 | -0.24(-0.54%) |
Jun 03, 2025 | 44.76 | 45.17 | 43.89 | 44.85 | 1,585,659 | +0.04(+0.09%) |
Jun 02, 2025 | 45.66 | 45.77 | 44.43 | 44.81 | 1,266,919 | -0.98(-2.14%) |
May 30, 2025 | 46.14 | 46.21 | 45.03 | 45.79 | 1,112,003 | -0.63(-1.36%) |
May 29, 2025 | 46.24 | 46.69 | 45.79 | 46.42 | 1,165,429 | +0.50(+1.09%) |
May 28, 2025 | 46.68 | 46.68 | 45.72 | 45.92 | 844,275 | -0.60(-1.29%) |
May 27, 2025 | 46.21 | 46.63 | 45.36 | 46.52 | 1,085,579 | +1.21(+2.67%) |
May 23, 2025 | 44.57 | 45.40 | 44.42 | 45.31 | 1,124,969 | -0.21(-0.46%) |
May 22, 2025 | 44.89 | 45.55 | 44.50 | 45.52 | 1,282,545 | +0.52(+1.16%) |
May 21, 2025 | 46.00 | 46.33 | 44.96 | 45.00 | 1,291,598 | -1.72(-3.68%) |
May 20, 2025 | 47.25 | 47.48 | 46.70 | 46.71 | 1,160,308 | -0.83(-1.74%) |
May 19, 2025 | 46.59 | 47.58 | 46.42 | 47.54 | 1,001,545 | +0.17(+0.35%) |
May 16, 2025 | 46.76 | 47.57 | 46.23 | 47.38 | 1,029,690 | +0.79(+1.70%) |
May 15, 2025 | 46.34 | 46.87 | 46.34 | 46.59 | 879,771 | -0.14(-0.30%) |
May 14, 2025 | 46.81 | 46.92 | 46.06 | 46.72 | 912,227 | -0.36(-0.75%) |
May 13, 2025 | 47.66 | 47.66 | 46.93 | 47.08 | 910,232 | -0.49(-1.04%) |
May 12, 2025 | 46.31 | 47.92 | 46.26 | 47.57 | 1,860,514 | +3.33(+7.52%) |
May 09, 2025 | 44.77 | 45.02 | 43.93 | 44.25 | 739,175 | -0.50(-1.13%) |
May 08, 2025 | 43.29 | 44.98 | 43.00 | 44.75 | 953,482 | +1.92(+4.47%) |
May 07, 2025 | 43.09 | 43.63 | 42.09 | 42.83 | 1,399,472 | +0.02(+0.05%) |
May 06, 2025 | 43.15 | 43.65 | 42.76 | 42.82 | 1,014,952 | -0.63(-1.45%) |
May 05, 2025 | 44.14 | 44.62 | 43.43 | 43.45 | 922,491 | -1.38(-3.08%) |
May 02, 2025 | 43.97 | 45.09 | 43.97 | 44.83 | 1,079,793 | +0.94(+2.14%) |