Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 51.72 | 51.96 | 50.05 | 50.71 | 1,841,795 | -1.33(-2.56%) |
Jun 30, 2025 | 51.17 | 52.45 | 51.16 | 52.04 | 1,801,123 | +1.18(+2.32%) |
Jun 27, 2025 | 50.13 | 53.42 | 49.57 | 50.86 | 3,366,068 | +0.83(+1.66%) |
Jun 26, 2025 | 50.25 | 50.33 | 48.07 | 50.03 | 2,089,962 | +0.13(+0.26%) |
Jun 25, 2025 | 50.20 | 50.55 | 48.70 | 49.90 | 1,667,295 | -0.09(-0.18%) |
Jun 24, 2025 | 49.92 | 51.15 | 49.44 | 49.99 | 1,650,042 | +1.44(+2.97%) |
Jun 23, 2025 | 48.51 | 49.77 | 47.45 | 48.55 | 2,432,613 | -0.59(-1.20%) |
Jun 20, 2025 | 50.65 | 50.98 | 48.75 | 49.14 | 2,196,550 | -1.43(-2.83%) |
Jun 18, 2025 | 49.47 | 51.71 | 48.63 | 50.57 | 2,919,847 | +1.04(+2.10%) |
Jun 17, 2025 | 48.73 | 50.08 | 48.00 | 49.53 | 2,536,596 | +0.23(+0.47%) |
Jun 16, 2025 | 49.76 | 49.86 | 48.16 | 49.30 | 1,688,437 | +0.01(+0.02%) |
Jun 13, 2025 | 47.22 | 50.39 | 46.85 | 49.29 | 1,950,970 | +0.27(+0.55%) |
Jun 12, 2025 | 48.84 | 49.19 | 48.12 | 49.02 | 1,256,637 | -0.01(-0.02%) |
Jun 11, 2025 | 50.17 | 50.18 | 48.14 | 49.03 | 1,841,549 | -1.06(-2.12%) |
Jun 10, 2025 | 49.53 | 50.52 | 48.56 | 50.09 | 1,752,193 | +0.56(+1.13%) |
Jun 09, 2025 | 48.44 | 50.54 | 47.16 | 49.53 | 2,949,287 | +1.47(+3.06%) |
Jun 06, 2025 | 48.99 | 50.25 | 47.43 | 48.06 | 2,067,285 | -0.35(-0.72%) |
Jun 05, 2025 | 47.84 | 50.03 | 46.40 | 48.41 | 3,533,459 | +0.65(+1.36%) |
Jun 04, 2025 | 45.57 | 48.05 | 45.44 | 47.76 | 2,691,209 | +1.97(+4.30%) |
Jun 03, 2025 | 42.32 | 46.75 | 42.29 | 45.79 | 4,040,038 | +3.69(+8.76%) |
Jun 02, 2025 | 41.66 | 42.52 | 39.70 | 42.10 | 2,887,793 | +1.48(+3.64%) |
May 30, 2025 | 38.31 | 41.15 | 38.07 | 40.62 | 2,503,210 | +2.07(+5.37%) |
May 29, 2025 | 38.64 | 38.88 | 38.03 | 38.55 | 966,596 | +0.36(+0.94%) |
May 28, 2025 | 39.19 | 39.34 | 37.73 | 38.19 | 1,651,145 | -0.98(-2.50%) |
May 27, 2025 | 38.89 | 39.63 | 38.46 | 39.17 | 1,827,284 | +1.17(+3.08%) |
May 23, 2025 | 36.58 | 38.20 | 36.36 | 38.00 | 1,373,099 | +0.95(+2.56%) |
May 22, 2025 | 36.71 | 37.70 | 36.71 | 37.05 | 1,483,110 | -0.04(-0.11%) |
May 21, 2025 | 39.24 | 39.78 | 37.01 | 37.09 | 2,183,692 | -2.88(-7.21%) |
May 20, 2025 | 40.24 | 40.34 | 39.40 | 39.97 | 1,484,788 | -0.27(-0.67%) |
May 19, 2025 | 40.04 | 40.64 | 39.90 | 40.24 | 1,236,378 | -0.43(-1.06%) |
May 16, 2025 | 40.66 | 41.06 | 40.13 | 40.67 | 1,632,207 | +0.21(+0.52%) |
May 15, 2025 | 40.65 | 40.65 | 39.28 | 40.46 | 1,543,823 | -0.26(-0.64%) |
May 14, 2025 | 41.41 | 42.32 | 40.40 | 40.72 | 1,390,778 | -0.64(-1.55%) |
May 13, 2025 | 41.74 | 42.40 | 40.57 | 41.36 | 1,492,859 | -0.30(-0.72%) |
May 12, 2025 | 42.47 | 43.46 | 41.05 | 41.66 | 2,232,797 | -0.06(-0.14%) |
May 09, 2025 | 42.03 | 43.12 | 41.10 | 41.72 | 2,781,933 | +0.04(+0.10%) |
May 08, 2025 | 40.18 | 42.43 | 39.85 | 41.68 | 4,041,350 | +1.94(+4.88%) |
May 07, 2025 | 42.00 | 42.00 | 38.86 | 39.74 | 3,548,787 | -2.19(-5.22%) |
May 06, 2025 | 43.30 | 44.09 | 41.86 | 41.93 | 4,062,359 | -2.12(-4.81%) |
May 05, 2025 | 45.81 | 46.18 | 43.21 | 44.05 | 3,711,775 | -2.80(-5.98%) |
May 02, 2025 | 50.21 | 51.38 | 45.52 | 46.85 | 5,069,493 | -2.02(-4.13%) |