Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 44.40 | 45.05 | 44.13 | 45.03 | 6,873,578 | +0.83(+1.88%) |
Jul 01, 2025 | 42.82 | 44.40 | 42.74 | 44.20 | 8,296,320 | +1.21(+2.81%) |
Jun 30, 2025 | 42.89 | 43.24 | 42.75 | 42.99 | 7,689,373 | +0.38(+0.89%) |
Jun 27, 2025 | 42.80 | 42.92 | 42.37 | 42.61 | 8,256,016 | +0.07(+0.16%) |
Jun 26, 2025 | 41.76 | 42.59 | 41.60 | 42.54 | 7,022,617 | +1.14(+2.75%) |
Jun 25, 2025 | 41.42 | 41.56 | 41.12 | 41.40 | 6,152,154 | -0.05(-0.12%) |
Jun 24, 2025 | 41.45 | 41.85 | 41.39 | 41.45 | 8,900,745 | +0.40(+0.97%) |
Jun 23, 2025 | 40.07 | 41.12 | 39.99 | 41.05 | 7,217,900 | +0.77(+1.91%) |
Jun 20, 2025 | 39.98 | 40.31 | 39.94 | 40.28 | 10,243,083 | +0.47(+1.18%) |
Jun 18, 2025 | 39.01 | 39.99 | 38.94 | 39.81 | 7,133,054 | +0.78(+2.00%) |
Jun 17, 2025 | 39.04 | 39.42 | 38.88 | 39.03 | 6,678,395 | -0.36(-0.91%) |
Jun 16, 2025 | 39.50 | 39.66 | 39.13 | 39.39 | 6,628,240 | +0.42(+1.08%) |
Jun 13, 2025 | 39.48 | 39.58 | 38.84 | 38.97 | 6,505,831 | -0.97(-2.43%) |
Jun 12, 2025 | 40.00 | 40.01 | 39.49 | 39.94 | 5,565,632 | -0.32(-0.79%) |
Jun 11, 2025 | 40.78 | 40.95 | 40.20 | 40.26 | 7,284,025 | -0.47(-1.15%) |
Jun 10, 2025 | 40.40 | 40.95 | 40.31 | 40.73 | 4,643,483 | +0.28(+0.69%) |
Jun 09, 2025 | 40.89 | 41.05 | 40.41 | 40.45 | 5,969,007 | -0.21(-0.52%) |
Jun 06, 2025 | 40.27 | 40.68 | 40.14 | 40.66 | 5,710,659 | +1.03(+2.60%) |
Jun 05, 2025 | 39.61 | 39.76 | 39.12 | 39.63 | 8,551,299 | +0.12(+0.30%) |
Jun 04, 2025 | 39.62 | 39.97 | 39.48 | 39.51 | 6,465,685 | -0.11(-0.28%) |
Jun 03, 2025 | 39.20 | 39.77 | 38.93 | 39.62 | 9,616,387 | +0.39(+0.99%) |
Jun 02, 2025 | 39.21 | 39.41 | 38.67 | 39.23 | 7,595,679 | -0.27(-0.68%) |
May 30, 2025 | 39.34 | 39.68 | 39.18 | 39.50 | 10,481,157 | -0.10(-0.25%) |
May 29, 2025 | 39.65 | 39.73 | 39.08 | 39.60 | 6,824,253 | +0.26(+0.66%) |
May 28, 2025 | 39.97 | 40.15 | 39.29 | 39.34 | 8,109,828 | -0.69(-1.72%) |
May 27, 2025 | 39.80 | 40.03 | 39.32 | 40.03 | 5,675,193 | +0.75(+1.91%) |
May 23, 2025 | 38.50 | 39.39 | 38.27 | 39.28 | 7,395,069 | -0.21(-0.53%) |
May 22, 2025 | 39.03 | 39.65 | 38.84 | 39.49 | 10,461,081 | +0.37(+0.95%) |
May 21, 2025 | 40.25 | 40.34 | 39.12 | 39.12 | 8,347,540 | -1.56(-3.83%) |
May 20, 2025 | 41.29 | 41.35 | 40.44 | 40.68 | 11,772,382 | -0.72(-1.74%) |
May 19, 2025 | 41.01 | 41.49 | 40.85 | 41.40 | 6,270,426 | +0.00(+0.00%) |
May 16, 2025 | 41.17 | 41.44 | 40.85 | 41.40 | 4,786,452 | +0.22(+0.53%) |
May 15, 2025 | 40.98 | 41.31 | 40.84 | 41.18 | 6,487,887 | -0.05(-0.12%) |
May 14, 2025 | 41.17 | 41.37 | 41.01 | 41.23 | 6,462,083 | -0.12(-0.29%) |
May 13, 2025 | 41.25 | 41.49 | 41.05 | 41.35 | 6,852,022 | +0.23(+0.56%) |
May 12, 2025 | 40.77 | 41.45 | 40.27 | 41.12 | 9,976,738 | +2.11(+5.41%) |
May 09, 2025 | 39.27 | 39.31 | 38.85 | 39.01 | 7,187,833 | -0.03(-0.08%) |
May 08, 2025 | 38.75 | 39.27 | 38.41 | 39.04 | 7,391,313 | +0.84(+2.20%) |
May 07, 2025 | 38.74 | 38.96 | 38.04 | 38.20 | 10,211,631 | -0.26(-0.67%) |
May 06, 2025 | 38.37 | 38.94 | 38.25 | 38.46 | 7,628,643 | -0.38(-0.97%) |
May 05, 2025 | 38.56 | 39.34 | 38.51 | 38.83 | 6,033,742 | -0.12(-0.30%) |
May 02, 2025 | 38.87 | 39.07 | 38.36 | 38.95 | 8,056,044 | +0.87(+2.28%) |