Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 47.50 | 47.92 | 47.24 | 47.72 | 3,302,894 | +0.69(+1.47%) |
Jul 02, 2025 | 46.19 | 47.08 | 46.01 | 47.03 | 5,412,257 | +0.93(+2.02%) |
Jul 01, 2025 | 44.70 | 46.16 | 44.64 | 46.10 | 6,367,119 | +1.35(+3.02%) |
Jun 30, 2025 | 44.70 | 45.15 | 44.58 | 44.75 | 7,340,645 | +0.32(+0.72%) |
Jun 27, 2025 | 44.19 | 44.60 | 44.03 | 44.43 | 7,484,306 | +0.31(+0.70%) |
Jun 26, 2025 | 43.38 | 44.23 | 43.33 | 44.12 | 4,707,351 | +1.00(+2.32%) |
Jun 25, 2025 | 42.90 | 43.18 | 42.67 | 43.12 | 3,008,920 | +0.20(+0.47%) |
Jun 24, 2025 | 42.81 | 43.50 | 42.71 | 42.92 | 5,068,889 | +0.42(+0.99%) |
Jun 23, 2025 | 41.45 | 42.55 | 41.38 | 42.50 | 4,511,372 | +0.79(+1.89%) |
Jun 20, 2025 | 41.47 | 41.90 | 41.37 | 41.71 | 6,122,285 | +0.39(+0.94%) |
Jun 18, 2025 | 40.41 | 41.63 | 40.41 | 41.32 | 5,895,178 | +0.87(+2.15%) |
Jun 17, 2025 | 40.61 | 41.13 | 40.25 | 40.45 | 4,319,804 | -0.56(-1.37%) |
Jun 16, 2025 | 40.82 | 41.35 | 40.55 | 41.01 | 5,069,960 | +0.68(+1.69%) |
Jun 13, 2025 | 40.74 | 41.01 | 40.16 | 40.33 | 4,457,647 | -0.84(-2.04%) |
Jun 12, 2025 | 41.13 | 41.22 | 40.60 | 41.17 | 5,923,690 | -0.23(-0.56%) |
Jun 11, 2025 | 42.25 | 42.50 | 41.34 | 41.40 | 7,073,887 | -0.57(-1.36%) |
Jun 10, 2025 | 41.31 | 42.12 | 41.16 | 41.97 | 6,139,475 | +0.62(+1.50%) |
Jun 09, 2025 | 41.58 | 41.90 | 41.29 | 41.35 | 4,421,969 | -0.02(-0.05%) |
Jun 06, 2025 | 41.05 | 41.44 | 40.87 | 41.37 | 4,759,598 | +1.10(+2.73%) |
Jun 05, 2025 | 40.21 | 40.60 | 39.70 | 40.27 | 5,967,250 | +0.10(+0.25%) |
Jun 04, 2025 | 40.80 | 41.15 | 40.14 | 40.17 | 3,575,389 | -0.66(-1.62%) |
Jun 03, 2025 | 40.00 | 40.90 | 39.79 | 40.83 | 4,536,678 | +0.77(+1.92%) |
Jun 02, 2025 | 40.17 | 40.20 | 39.40 | 40.06 | 4,901,508 | -0.29(-0.72%) |
May 30, 2025 | 40.16 | 40.47 | 39.80 | 40.35 | 7,319,256 | +0.09(+0.22%) |
May 29, 2025 | 40.10 | 40.28 | 39.70 | 40.26 | 4,553,071 | +0.53(+1.33%) |
May 28, 2025 | 40.46 | 40.54 | 39.67 | 39.73 | 5,167,077 | -0.69(-1.71%) |
May 27, 2025 | 40.17 | 40.47 | 39.72 | 40.42 | 4,661,254 | +0.85(+2.15%) |
May 23, 2025 | 38.81 | 39.74 | 38.80 | 39.57 | 3,465,134 | -0.20(-0.50%) |
May 22, 2025 | 39.51 | 40.08 | 39.42 | 39.77 | 3,433,211 | +0.13(+0.33%) |
May 21, 2025 | 40.88 | 41.20 | 39.62 | 39.64 | 3,606,174 | -1.66(-4.02%) |
May 20, 2025 | 41.45 | 41.63 | 41.17 | 41.30 | 2,314,805 | -0.28(-0.67%) |
May 19, 2025 | 41.22 | 41.77 | 41.11 | 41.58 | 2,801,267 | -0.24(-0.57%) |
May 16, 2025 | 41.59 | 42.02 | 41.35 | 41.82 | 2,962,999 | +0.10(+0.24%) |
May 15, 2025 | 41.61 | 41.95 | 41.28 | 41.72 | 3,890,248 | +0.13(+0.31%) |
May 14, 2025 | 41.78 | 41.97 | 41.43 | 41.59 | 3,571,830 | -0.28(-0.67%) |
May 13, 2025 | 41.68 | 42.19 | 41.50 | 41.87 | 4,822,703 | +0.28(+0.67%) |
May 12, 2025 | 41.21 | 42.10 | 41.16 | 41.59 | 6,897,732 | +2.47(+6.31%) |
May 09, 2025 | 39.09 | 39.28 | 38.84 | 39.12 | 3,512,816 | +0.12(+0.31%) |
May 08, 2025 | 38.74 | 39.35 | 38.44 | 39.00 | 3,868,964 | +0.92(+2.42%) |
May 07, 2025 | 38.54 | 38.93 | 37.93 | 38.08 | 3,489,047 | -0.12(-0.31%) |
May 06, 2025 | 38.19 | 39.41 | 38.04 | 38.20 | 4,373,572 | -0.51(-1.32%) |
May 05, 2025 | 38.17 | 39.22 | 38.17 | 38.71 | 4,765,731 | +0.06(+0.16%) |
May 02, 2025 | 38.10 | 38.76 | 37.88 | 38.65 | 4,876,272 | +1.36(+3.65%) |