Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 44.21 | 45.70 | 43.55 | 45.45 | 717,750 | +1.25(+2.83%) |
Jul 01, 2025 | 42.94 | 44.52 | 42.51 | 44.20 | 368,741 | +1.04(+2.41%) |
Jun 30, 2025 | 43.12 | 43.56 | 42.78 | 43.16 | 296,836 | +0.04(+0.09%) |
Jun 27, 2025 | 43.14 | 43.61 | 42.38 | 43.12 | 554,759 | +0.27(+0.63%) |
Jun 26, 2025 | 43.36 | 43.36 | 42.63 | 42.85 | 294,886 | -0.06(-0.14%) |
Jun 25, 2025 | 43.26 | 43.61 | 42.73 | 42.91 | 310,463 | -0.28(-0.65%) |
Jun 24, 2025 | 43.17 | 43.46 | 42.24 | 43.19 | 330,765 | +0.31(+0.72%) |
Jun 23, 2025 | 41.96 | 43.00 | 41.76 | 42.88 | 356,934 | +0.91(+2.17%) |
Jun 20, 2025 | 42.41 | 42.41 | 41.81 | 41.97 | 627,816 | +0.13(+0.31%) |
Jun 18, 2025 | 41.78 | 42.81 | 41.51 | 41.84 | 315,365 | +0.03(+0.07%) |
Jun 17, 2025 | 41.13 | 42.01 | 41.08 | 41.81 | 260,797 | +0.24(+0.58%) |
Jun 16, 2025 | 41.18 | 41.92 | 41.03 | 41.57 | 246,865 | +0.77(+1.89%) |
Jun 13, 2025 | 40.90 | 41.25 | 40.45 | 40.80 | 318,039 | -0.47(-1.14%) |
Jun 12, 2025 | 41.16 | 42.04 | 40.46 | 41.27 | 367,419 | +0.12(+0.29%) |
Jun 11, 2025 | 41.96 | 42.60 | 41.05 | 41.15 | 347,331 | -0.42(-1.01%) |
Jun 10, 2025 | 41.24 | 42.11 | 40.59 | 41.57 | 486,059 | +0.70(+1.71%) |
Jun 09, 2025 | 40.61 | 41.34 | 40.53 | 40.87 | 268,546 | +0.31(+0.76%) |
Jun 06, 2025 | 41.00 | 41.60 | 40.49 | 40.56 | 357,906 | +0.26(+0.65%) |
Jun 05, 2025 | 39.05 | 40.52 | 38.66 | 40.30 | 365,547 | +1.27(+3.25%) |
Jun 04, 2025 | 39.01 | 39.39 | 38.56 | 39.03 | 372,591 | +0.30(+0.77%) |
Jun 03, 2025 | 38.02 | 38.84 | 37.80 | 38.73 | 693,171 | +0.77(+2.04%) |
Jun 02, 2025 | 38.46 | 38.51 | 37.68 | 37.95 | 420,270 | -0.75(-1.93%) |
May 30, 2025 | 38.94 | 39.22 | 38.01 | 38.70 | 428,610 | -0.47(-1.20%) |
May 29, 2025 | 39.34 | 39.52 | 38.62 | 39.17 | 350,842 | +0.08(+0.20%) |
May 28, 2025 | 39.96 | 39.98 | 39.00 | 39.09 | 192,748 | -0.81(-2.03%) |
May 27, 2025 | 39.42 | 40.00 | 39.00 | 39.90 | 222,998 | +1.27(+3.29%) |
May 23, 2025 | 38.28 | 39.13 | 38.25 | 38.63 | 252,936 | -0.58(-1.48%) |
May 22, 2025 | 38.82 | 39.58 | 38.26 | 39.21 | 479,208 | +0.01(+0.03%) |
May 21, 2025 | 40.29 | 40.55 | 39.08 | 39.20 | 344,308 | -1.62(-3.97%) |
May 20, 2025 | 41.15 | 41.29 | 40.13 | 40.82 | 250,100 | -0.43(-1.04%) |
May 19, 2025 | 40.41 | 41.42 | 40.12 | 41.25 | 303,159 | +0.43(+1.05%) |
May 16, 2025 | 40.32 | 41.02 | 40.16 | 40.82 | 331,906 | +0.41(+1.01%) |
May 15, 2025 | 39.76 | 40.44 | 39.37 | 40.41 | 302,394 | +0.54(+1.35%) |
May 14, 2025 | 40.59 | 41.12 | 39.55 | 39.87 | 647,847 | -0.72(-1.77%) |
May 13, 2025 | 40.28 | 40.90 | 39.81 | 40.59 | 395,305 | +0.66(+1.65%) |
May 12, 2025 | 39.50 | 40.00 | 39.01 | 39.93 | 454,699 | +1.99(+5.25%) |
May 09, 2025 | 36.95 | 38.78 | 36.43 | 37.94 | 560,822 | +0.72(+1.93%) |
May 08, 2025 | 36.30 | 37.89 | 36.01 | 37.22 | 852,116 | -0.52(-1.38%) |
May 07, 2025 | 38.45 | 39.32 | 37.46 | 37.74 | 571,510 | -0.61(-1.59%) |
May 06, 2025 | 38.02 | 38.75 | 37.41 | 38.35 | 497,531 | +0.07(+0.18%) |
May 05, 2025 | 37.61 | 39.00 | 37.35 | 38.28 | 293,161 | +0.31(+0.83%) |
May 02, 2025 | 36.50 | 38.00 | 36.30 | 37.97 | 584,731 | +1.96(+5.43%) |