Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 47.13 | 48.23 | 47.01 | 47.52 | 558,128 | +0.31(+0.66%) |
Jun 30, 2025 | 46.35 | 47.24 | 46.34 | 47.21 | 1,051,506 | +0.83(+1.79%) |
Jun 27, 2025 | 45.87 | 46.63 | 45.77 | 46.38 | 918,214 | +0.61(+1.33%) |
Jun 26, 2025 | 44.48 | 45.80 | 44.46 | 45.77 | 536,852 | +1.32(+2.97%) |
Jun 25, 2025 | 44.99 | 45.09 | 44.44 | 44.45 | 447,557 | -0.59(-1.31%) |
Jun 24, 2025 | 45.07 | 45.34 | 44.61 | 45.04 | 440,867 | +0.36(+0.81%) |
Jun 23, 2025 | 43.49 | 44.71 | 43.46 | 44.68 | 497,173 | +1.22(+2.81%) |
Jun 20, 2025 | 44.23 | 44.31 | 43.41 | 43.46 | 565,554 | -0.55(-1.25%) |
Jun 18, 2025 | 44.30 | 44.65 | 43.99 | 44.01 | 428,450 | -0.18(-0.41%) |
Jun 17, 2025 | 44.52 | 45.01 | 44.06 | 44.19 | 461,229 | -0.67(-1.49%) |
Jun 16, 2025 | 45.25 | 45.33 | 44.64 | 44.86 | 528,726 | -0.07(-0.16%) |
Jun 13, 2025 | 45.85 | 46.12 | 44.72 | 44.93 | 660,475 | -1.39(-3.00%) |
Jun 12, 2025 | 46.30 | 46.75 | 46.00 | 46.32 | 525,031 | -0.07(-0.15%) |
Jun 11, 2025 | 47.82 | 48.08 | 46.32 | 46.39 | 690,227 | -1.41(-2.95%) |
Jun 10, 2025 | 47.91 | 48.31 | 47.25 | 47.80 | 761,325 | -0.45(-0.93%) |
Jun 09, 2025 | 48.12 | 49.61 | 47.68 | 48.25 | 1,165,700 | +1.64(+3.52%) |
Jun 06, 2025 | 48.46 | 49.70 | 43.40 | 46.61 | 3,249,576 | -4.65(-9.07%) |
Jun 05, 2025 | 51.95 | 52.06 | 50.30 | 51.26 | 636,262 | -1.07(-2.04%) |
Jun 04, 2025 | 52.52 | 52.94 | 52.31 | 52.33 | 431,819 | -0.39(-0.74%) |
Jun 03, 2025 | 52.51 | 52.83 | 52.16 | 52.72 | 314,180 | +0.54(+1.03%) |
Jun 02, 2025 | 52.18 | 52.54 | 51.68 | 52.18 | 383,183 | -0.47(-0.89%) |
May 30, 2025 | 52.18 | 52.80 | 52.05 | 52.65 | 430,877 | +0.37(+0.71%) |
May 29, 2025 | 52.27 | 52.49 | 51.80 | 52.28 | 283,966 | +0.16(+0.31%) |
May 28, 2025 | 52.67 | 52.77 | 52.05 | 52.12 | 259,562 | -0.58(-1.10%) |
May 27, 2025 | 51.48 | 52.77 | 51.28 | 52.70 | 312,074 | +1.65(+3.23%) |
May 23, 2025 | 50.64 | 51.31 | 50.31 | 51.05 | 284,050 | -0.30(-0.58%) |
May 22, 2025 | 51.26 | 51.68 | 51.06 | 51.35 | 280,159 | -0.06(-0.12%) |
May 21, 2025 | 51.92 | 52.47 | 51.41 | 51.41 | 291,316 | -1.06(-2.02%) |
May 20, 2025 | 52.57 | 52.65 | 52.27 | 52.47 | 368,142 | -0.11(-0.21%) |
May 19, 2025 | 51.95 | 52.70 | 51.95 | 52.58 | 247,974 | -0.06(-0.11%) |
May 16, 2025 | 52.33 | 52.65 | 52.05 | 52.64 | 380,871 | +0.34(+0.65%) |
May 15, 2025 | 51.77 | 52.60 | 51.77 | 52.30 | 392,884 | +0.76(+1.47%) |
May 14, 2025 | 51.69 | 51.95 | 51.44 | 51.54 | 414,696 | -0.41(-0.79%) |
May 13, 2025 | 51.55 | 52.21 | 51.55 | 51.95 | 313,075 | +0.58(+1.13%) |
May 12, 2025 | 52.07 | 52.25 | 50.96 | 51.37 | 394,483 | +0.65(+1.28%) |
May 09, 2025 | 50.75 | 51.30 | 50.45 | 50.72 | 225,772 | -0.05(-0.10%) |
May 08, 2025 | 50.24 | 51.20 | 49.99 | 50.77 | 266,719 | +0.92(+1.85%) |
May 07, 2025 | 49.94 | 50.10 | 49.52 | 49.85 | 271,754 | +0.06(+0.12%) |
May 06, 2025 | 49.10 | 50.11 | 49.08 | 49.79 | 264,324 | +0.15(+0.30%) |
May 05, 2025 | 49.48 | 50.08 | 49.11 | 49.64 | 253,580 | -0.05(-0.10%) |
May 02, 2025 | 49.58 | 49.98 | 49.37 | 49.69 | 244,970 | +0.70(+1.43%) |