Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 04, 2025 | 49.94 | 50.55 | 50.16 | 50.16 | 11,297 | -0.02(-0.04%) |
Jul 03, 2025 | 50.59 | 50.75 | 50.09 | 50.18 | 15,498 | -0.19(-0.38%) |
Jul 02, 2025 | 50.03 | 51.22 | 49.93 | 50.37 | 38,047 | +0.35(+0.70%) |
Jun 30, 2025 | 50.02 | 0 | +0.99(+2.02%) | |||
Jun 27, 2025 | 49.88 | 49.88 | 48.36 | 49.03 | 60,069 | +0.08(+0.16%) |
Jun 26, 2025 | 48.46 | 49.49 | 48.46 | 48.95 | 36,657 | +0.72(+1.49%) |
Jun 25, 2025 | 46.63 | 48.38 | 46.63 | 48.23 | 52,404 | +1.65(+3.54%) |
Jun 24, 2025 | 46.02 | 46.67 | 45.93 | 46.58 | 9,369 | +0.76(+1.66%) |
Jun 23, 2025 | 46.50 | 47.19 | 45.82 | 45.82 | 16,773 | -0.60(-1.29%) |
Jun 20, 2025 | 46.14 | 46.61 | 46.00 | 46.42 | 14,925 | +0.08(+0.17%) |
Jun 19, 2025 | 46.64 | 46.72 | 46.00 | 46.34 | 19,779 | +0.01(+0.02%) |
Jun 18, 2025 | 46.29 | 46.73 | 46.22 | 46.33 | 11,127 | -0.07(-0.15%) |
Jun 17, 2025 | 47.26 | 47.26 | 46.25 | 46.40 | 16,012 | -0.85(-1.80%) |
Jun 16, 2025 | 47.48 | 47.88 | 47.25 | 47.25 | 26,922 | +0.03(+0.06%) |
Jun 13, 2025 | 46.68 | 47.25 | 46.26 | 47.22 | 24,532 | +0.86(+1.86%) |
Jun 12, 2025 | 45.86 | 46.69 | 45.86 | 46.36 | 19,710 | +0.69(+1.51%) |
Jun 11, 2025 | 44.88 | 46.23 | 44.88 | 45.67 | 70,689 | +1.00(+2.24%) |
Jun 10, 2025 | 43.50 | 44.67 | 43.13 | 44.67 | 49,627 | +1.53(+3.55%) |
Jun 09, 2025 | 41.06 | 43.56 | 41.06 | 43.14 | 110,946 | +2.41(+5.92%) |
Jun 06, 2025 | 40.60 | 40.96 | 40.60 | 40.73 | 21,369 | +0.04(+0.10%) |
Jun 05, 2025 | 40.39 | 41.00 | 40.39 | 40.69 | 18,904 | +0.38(+0.94%) |
Jun 04, 2025 | 40.21 | 41.11 | 40.08 | 40.31 | 42,133 | +0.26(+0.65%) |
Jun 03, 2025 | 39.40 | 40.08 | 39.21 | 40.05 | 25,084 | +0.65(+1.65%) |
Jun 02, 2025 | 39.50 | 39.64 | 38.87 | 39.40 | 20,079 | -0.10(-0.25%) |
May 30, 2025 | 39.84 | 40.21 | 39.20 | 39.50 | 24,503 | -0.31(-0.78%) |
May 29, 2025 | 39.55 | 40.13 | 39.55 | 39.81 | 28,677 | +0.26(+0.66%) |
May 28, 2025 | 39.14 | 39.63 | 38.95 | 39.55 | 101,094 | +0.71(+1.83%) |
May 27, 2025 | 37.88 | 39.10 | 37.70 | 38.84 | 111,139 | +0.85(+2.24%) |
May 26, 2025 | 38.30 | 38.68 | 37.81 | 37.99 | 105,222 | -0.53(-1.38%) |
May 23, 2025 | 38.79 | 38.80 | 38.20 | 38.52 | 82,080 | -0.38(-0.98%) |
May 22, 2025 | 39.75 | 39.75 | 38.78 | 38.90 | 42,544 | -0.88(-2.21%) |
May 21, 2025 | 39.90 | 40.22 | 39.77 | 39.78 | 39,017 | -0.27(-0.67%) |
May 20, 2025 | 40.17 | 40.30 | 39.50 | 40.05 | 114,383 | -0.31(-0.77%) |
May 16, 2025 | 40.36 | 0 | -0.64(-1.56%) | |||
May 15, 2025 | 40.98 | 41.95 | 39.50 | 41.00 | 81,861 | +1.00(+2.50%) |
May 14, 2025 | 42.99 | 42.99 | 38.91 | 40.00 | 325,683 | -8.65(-17.78%) |
May 13, 2025 | 49.81 | 50.00 | 48.65 | 48.65 | 14,082 | -1.75(-3.47%) |
May 12, 2025 | 51.04 | 51.75 | 50.14 | 50.40 | 24,298 | -0.27(-0.53%) |
May 09, 2025 | 50.45 | 51.57 | 50.00 | 50.67 | 21,336 | +0.65(+1.30%) |
May 08, 2025 | 48.99 | 50.50 | 48.95 | 50.02 | 39,438 | +1.14(+2.33%) |
May 07, 2025 | 48.50 | 49.17 | 48.35 | 48.88 | 15,191 | +0.41(+0.85%) |
May 06, 2025 | 47.99 | 48.50 | 47.99 | 48.47 | 2,688 | +0.47(+0.98%) |
May 05, 2025 | 48.77 | 48.77 | 48.00 | 48.00 | 7,407 | -0.44(-0.91%) |
May 02, 2025 | 47.98 | 48.82 | 47.98 | 48.44 | 11,788 | +1.11(+2.35%) |