Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 50.91 | 51.27 | 50.46 | 51.05 | 775,711 | +0.26(+0.51%) |
Jul 01, 2025 | 51.61 | 51.61 | 50.73 | 50.79 | 1,768,429 | -0.72(-1.40%) |
Jun 30, 2025 | 51.34 | 51.81 | 51.18 | 51.51 | 994,197 | -0.10(-0.19%) |
Jun 27, 2025 | 51.21 | 51.74 | 51.05 | 51.61 | 1,284,219 | +0.39(+0.76%) |
Jun 26, 2025 | 51.70 | 52.00 | 50.87 | 51.22 | 2,294,616 | -0.74(-1.42%) |
Jun 25, 2025 | 52.09 | 52.16 | 51.24 | 51.96 | 1,275,015 | +0.12(+0.23%) |
Jun 24, 2025 | 51.04 | 52.13 | 51.02 | 51.84 | 1,114,391 | +0.71(+1.39%) |
Jun 23, 2025 | 51.66 | 51.79 | 50.73 | 51.13 | 1,393,028 | -0.25(-0.49%) |
Jun 20, 2025 | 51.44 | 51.60 | 51.02 | 51.38 | 1,715,568 | -0.03(-0.06%) |
Jun 18, 2025 | 51.51 | 51.95 | 51.01 | 51.41 | 836,306 | -0.04(-0.08%) |
Jun 17, 2025 | 51.72 | 52.31 | 51.39 | 51.45 | 962,888 | -0.06(-0.12%) |
Jun 16, 2025 | 52.00 | 52.30 | 51.34 | 51.51 | 1,073,940 | -0.37(-0.71%) |
Jun 13, 2025 | 52.17 | 52.40 | 51.46 | 51.88 | 2,199,240 | +0.01(+0.02%) |
Jun 12, 2025 | 51.59 | 51.88 | 51.35 | 51.87 | 596,496 | +0.22(+0.43%) |
Jun 11, 2025 | 51.31 | 51.84 | 51.11 | 51.65 | 1,109,248 | +0.72(+1.41%) |
Jun 10, 2025 | 51.19 | 51.58 | 50.66 | 50.93 | 1,101,032 | -0.13(-0.25%) |
Jun 09, 2025 | 51.53 | 51.58 | 50.90 | 51.06 | 1,744,877 | -0.26(-0.51%) |
Jun 06, 2025 | 51.50 | 51.76 | 51.16 | 51.32 | 821,680 | +0.02(+0.04%) |
Jun 05, 2025 | 51.24 | 51.54 | 50.98 | 51.30 | 882,335 | +0.27(+0.53%) |
Jun 04, 2025 | 52.00 | 52.16 | 50.88 | 51.03 | 926,119 | -0.77(-1.49%) |
Jun 03, 2025 | 51.22 | 52.16 | 51.12 | 51.80 | 1,030,445 | +0.40(+0.78%) |
Jun 02, 2025 | 51.47 | 51.57 | 50.91 | 51.40 | 943,743 | +0.40(+0.78%) |
May 30, 2025 | 50.86 | 51.63 | 50.74 | 51.00 | 1,329,622 | +0.09(+0.18%) |
May 29, 2025 | 50.90 | 50.98 | 50.41 | 50.91 | 857,300 | +0.05(+0.10%) |
May 28, 2025 | 51.32 | 51.38 | 50.67 | 50.86 | 709,798 | -0.30(-0.59%) |
May 27, 2025 | 51.44 | 51.55 | 50.88 | 51.16 | 902,546 | +0.55(+1.09%) |
May 23, 2025 | 50.09 | 50.83 | 50.00 | 50.61 | 1,033,306 | +0.29(+0.58%) |
May 22, 2025 | 50.30 | 50.66 | 50.12 | 50.32 | 1,135,603 | -0.33(-0.65%) |
May 21, 2025 | 51.38 | 51.48 | 50.64 | 50.65 | 1,160,090 | -0.73(-1.42%) |
May 20, 2025 | 51.76 | 51.85 | 51.20 | 51.38 | 646,398 | -0.46(-0.89%) |
May 19, 2025 | 51.83 | 51.87 | 51.36 | 51.84 | 1,135,024 | -0.26(-0.50%) |
May 16, 2025 | 51.86 | 52.38 | 51.60 | 52.10 | 1,370,743 | +0.46(+0.89%) |
May 15, 2025 | 50.35 | 51.71 | 50.35 | 51.64 | 1,202,421 | +1.11(+2.20%) |
May 14, 2025 | 50.54 | 50.73 | 49.96 | 50.53 | 1,073,284 | +0.09(+0.18%) |
May 13, 2025 | 49.24 | 50.75 | 48.97 | 50.44 | 1,986,199 | +1.48(+3.02%) |
May 12, 2025 | 50.20 | 50.20 | 48.68 | 48.96 | 1,570,995 | -0.16(-0.33%) |
May 09, 2025 | 49.10 | 49.38 | 48.67 | 49.12 | 1,254,417 | +0.33(+0.67%) |
May 08, 2025 | 48.55 | 49.21 | 48.24 | 48.79 | 2,478,048 | +0.49(+1.02%) |
May 07, 2025 | 49.50 | 49.50 | 47.87 | 48.30 | 2,140,518 | -0.53(-1.08%) |
May 06, 2025 | 49.68 | 50.78 | 48.22 | 48.83 | 2,287,173 | -0.82(-1.66%) |
May 05, 2025 | 50.75 | 50.85 | 49.61 | 49.66 | 1,905,614 | -1.22(-2.39%) |
May 02, 2025 | 50.49 | 51.04 | 50.05 | 50.87 | 1,353,803 | +0.99(+1.99%) |