Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 50.66 | 51.51 | 50.66 | 51.35 | 196,444 | -0.08(-0.16%) |
Jul 01, 2025 | 51.27 | 51.60 | 51.26 | 51.43 | 61,147 | +0.07(+0.14%) |
Jun 30, 2025 | 51.41 | 51.73 | 51.20 | 51.36 | 368,473 | -0.15(-0.29%) |
Jun 27, 2025 | 52.41 | 52.96 | 50.53 | 51.51 | 161,014 | -0.43(-0.83%) |
Jun 26, 2025 | 52.18 | 52.18 | 51.62 | 51.94 | 50,147 | -0.55(-1.05%) |
Jun 25, 2025 | 52.21 | 52.70 | 52.15 | 52.49 | 44,745 | +0.32(+0.61%) |
Jun 24, 2025 | 52.06 | 52.75 | 51.92 | 52.17 | 39,662 | -0.03(-0.06%) |
Jun 23, 2025 | 50.93 | 52.21 | 50.76 | 52.20 | 46,221 | +1.60(+3.16%) |
Jun 20, 2025 | 51.19 | 51.19 | 50.45 | 50.60 | 46,054 | -0.83(-1.61%) |
Jun 18, 2025 | 51.64 | 51.73 | 51.12 | 51.43 | 82,696 | +0.33(+0.65%) |
Jun 17, 2025 | 51.51 | 51.81 | 51.10 | 51.10 | 49,197 | -0.37(-0.72%) |
Jun 16, 2025 | 51.31 | 51.99 | 51.07 | 51.47 | 53,387 | +0.91(+1.80%) |
Jun 13, 2025 | 51.16 | 51.20 | 50.41 | 50.56 | 125,972 | -0.85(-1.65%) |
Jun 12, 2025 | 51.21 | 51.41 | 51.02 | 51.41 | 62,403 | +0.26(+0.51%) |
Jun 11, 2025 | 50.81 | 51.35 | 50.81 | 51.15 | 48,091 | +0.07(+0.14%) |
Jun 10, 2025 | 50.86 | 51.17 | 50.83 | 51.08 | 67,162 | +0.52(+1.03%) |
Jun 09, 2025 | 50.66 | 50.95 | 50.43 | 50.56 | 45,216 | -0.50(-0.98%) |
Jun 06, 2025 | 51.06 | 51.20 | 50.86 | 51.06 | 58,974 | -0.54(-1.05%) |
Jun 05, 2025 | 51.08 | 51.92 | 51.08 | 51.60 | 35,151 | +1.17(+2.32%) |
Jun 04, 2025 | 50.40 | 50.69 | 50.36 | 50.43 | 32,220 | +0.63(+1.27%) |
Jun 03, 2025 | 49.76 | 49.88 | 49.44 | 49.80 | 55,210 | -0.30(-0.59%) |
Jun 02, 2025 | 49.68 | 50.14 | 49.57 | 50.09 | 98,903 | +0.21(+0.43%) |
May 30, 2025 | 49.62 | 49.93 | 49.32 | 49.88 | 150,239 | +0.09(+0.18%) |
May 29, 2025 | 49.81 | 49.90 | 49.40 | 49.79 | 70,608 | -0.22(-0.44%) |
May 28, 2025 | 50.16 | 50.16 | 49.72 | 50.01 | 63,687 | -0.72(-1.42%) |
May 27, 2025 | 51.48 | 51.48 | 50.50 | 50.73 | 65,757 | -0.52(-1.02%) |
May 23, 2025 | 50.86 | 51.45 | 50.80 | 51.25 | 38,080 | +0.12(+0.24%) |
May 22, 2025 | 50.57 | 51.32 | 50.51 | 51.13 | 50,577 | -0.47(-0.91%) |
May 21, 2025 | 51.75 | 52.30 | 51.21 | 51.60 | 66,570 | -1.01(-1.92%) |
May 20, 2025 | 52.48 | 52.68 | 52.15 | 52.61 | 89,002 | -0.28(-0.53%) |
May 19, 2025 | 52.09 | 52.89 | 52.09 | 52.89 | 45,373 | +0.45(+0.86%) |
May 16, 2025 | 52.44 | 52.45 | 51.84 | 52.44 | 62,348 | +0.06(+0.11%) |
May 15, 2025 | 52.14 | 52.41 | 52.08 | 52.38 | 49,811 | +1.14(+2.22%) |
May 14, 2025 | 51.72 | 51.75 | 51.13 | 51.24 | 110,219 | -1.85(-3.48%) |
May 13, 2025 | 52.18 | 53.17 | 52.12 | 53.09 | 81,876 | +1.44(+2.79%) |
May 12, 2025 | 51.50 | 51.70 | 50.94 | 51.65 | 106,443 | +0.68(+1.33%) |
May 09, 2025 | 51.03 | 51.21 | 50.93 | 50.97 | 52,955 | +0.04(+0.07%) |
May 08, 2025 | 51.34 | 51.45 | 50.90 | 50.93 | 54,656 | +0.03(+0.06%) |
May 07, 2025 | 50.75 | 51.21 | 50.75 | 50.91 | 41,245 | +0.12(+0.23%) |
May 06, 2025 | 50.75 | 50.94 | 50.58 | 50.79 | 46,933 | -0.62(-1.21%) |
May 05, 2025 | 51.80 | 52.10 | 51.10 | 51.41 | 50,245 | -0.07(-0.14%) |
May 02, 2025 | 51.14 | 51.50 | 51.13 | 51.48 | 56,233 | +1.56(+3.12%) |