Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 45.84 | 47.16 | 45.79 | 46.62 | 3,376,035 | +1.19(+2.62%) |
Jul 01, 2025 | 45.25 | 45.65 | 45.07 | 45.43 | 2,931,359 | +0.43(+0.96%) |
Jun 30, 2025 | 44.76 | 45.05 | 44.30 | 45.00 | 1,911,326 | +0.09(+0.20%) |
Jun 27, 2025 | 45.15 | 45.18 | 44.55 | 44.91 | 1,158,081 | -0.43(-0.95%) |
Jun 26, 2025 | 43.92 | 45.44 | 43.92 | 45.34 | 2,280,214 | +2.60(+6.07%) |
Jun 25, 2025 | 42.44 | 42.76 | 42.37 | 42.74 | 673,666 | -0.13(-0.30%) |
Jun 24, 2025 | 42.33 | 42.92 | 42.33 | 42.87 | 1,317,512 | +0.59(+1.39%) |
Jun 23, 2025 | 41.38 | 42.34 | 41.28 | 42.29 | 640,744 | +0.54(+1.29%) |
Jun 20, 2025 | 42.72 | 42.72 | 41.69 | 41.75 | 1,342,865 | -1.02(-2.39%) |
Jun 18, 2025 | 42.72 | 43.16 | 42.64 | 42.77 | 662,391 | +0.03(+0.07%) |
Jun 17, 2025 | 43.39 | 43.39 | 42.66 | 42.74 | 822,257 | -0.54(-1.24%) |
Jun 16, 2025 | 43.17 | 43.66 | 43.10 | 43.28 | 1,052,240 | +0.63(+1.47%) |
Jun 13, 2025 | 42.30 | 42.96 | 42.14 | 42.65 | 1,295,021 | -0.53(-1.22%) |
Jun 12, 2025 | 42.96 | 43.36 | 42.62 | 43.18 | 1,193,572 | +0.24(+0.56%) |
Jun 11, 2025 | 43.12 | 43.34 | 42.85 | 42.94 | 1,276,550 | -0.27(-0.62%) |
Jun 10, 2025 | 43.51 | 43.61 | 42.94 | 43.21 | 1,126,729 | -0.11(-0.25%) |
Jun 09, 2025 | 43.07 | 43.56 | 43.07 | 43.32 | 1,118,659 | +0.38(+0.88%) |
Jun 06, 2025 | 43.26 | 43.48 | 42.93 | 42.94 | 824,421 | -0.14(-0.32%) |
Jun 05, 2025 | 43.13 | 43.53 | 42.99 | 43.08 | 1,852,561 | +0.73(+1.71%) |
Jun 04, 2025 | 42.15 | 42.47 | 42.02 | 42.36 | 1,716,114 | +0.53(+1.26%) |
Jun 03, 2025 | 41.65 | 41.87 | 41.22 | 41.83 | 755,222 | +0.14(+0.33%) |
Jun 02, 2025 | 41.63 | 41.85 | 41.38 | 41.69 | 1,196,634 | +0.82(+2.00%) |
May 30, 2025 | 40.80 | 40.98 | 40.33 | 40.87 | 1,180,427 | -0.14(-0.34%) |
May 29, 2025 | 41.18 | 41.42 | 40.82 | 41.01 | 891,616 | +0.26(+0.63%) |
May 28, 2025 | 40.83 | 41.03 | 40.56 | 40.76 | 1,203,361 | -0.45(-1.09%) |
May 27, 2025 | 41.24 | 41.54 | 41.04 | 41.20 | 1,363,808 | +0.04(+0.10%) |
May 23, 2025 | 40.23 | 41.17 | 40.01 | 41.16 | 2,281,716 | +1.17(+2.93%) |
May 22, 2025 | 39.88 | 40.32 | 39.74 | 39.99 | 1,239,359 | +0.03(+0.07%) |
May 21, 2025 | 39.78 | 40.64 | 39.78 | 39.96 | 927,863 | +0.22(+0.55%) |
May 20, 2025 | 39.49 | 39.80 | 39.49 | 39.74 | 732,272 | +0.03(+0.08%) |
May 19, 2025 | 39.01 | 39.74 | 38.95 | 39.71 | 639,422 | +0.40(+1.01%) |
May 16, 2025 | 39.36 | 39.53 | 38.83 | 39.31 | 847,644 | -0.62(-1.54%) |
May 15, 2025 | 39.95 | 40.01 | 39.33 | 39.93 | 1,089,307 | -0.28(-0.69%) |
May 14, 2025 | 40.58 | 40.58 | 40.06 | 40.21 | 886,775 | -0.43(-1.05%) |
May 13, 2025 | 40.11 | 40.90 | 40.11 | 40.64 | 1,700,176 | +0.59(+1.46%) |
May 12, 2025 | 39.96 | 40.56 | 39.80 | 40.05 | 1,456,421 | +1.10(+2.83%) |
May 09, 2025 | 38.84 | 39.13 | 38.72 | 38.95 | 799,142 | +0.33(+0.85%) |
May 08, 2025 | 38.61 | 38.87 | 38.40 | 38.62 | 990,416 | +0.31(+0.80%) |
May 07, 2025 | 38.82 | 38.97 | 38.07 | 38.31 | 1,100,565 | -0.89(-2.26%) |
May 06, 2025 | 38.43 | 39.28 | 38.39 | 39.19 | 2,074,049 | +0.85(+2.20%) |
May 05, 2025 | 38.67 | 38.98 | 38.34 | 38.35 | 1,491,631 | -0.32(-0.82%) |
May 02, 2025 | 38.62 | 38.87 | 38.18 | 38.67 | 2,013,716 | +0.81(+2.13%) |