Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 49.68 | 51.63 | 49.00 | 49.88 | 2,037,788 | +0.40(+0.81%) |
Jul 01, 2025 | 48.99 | 51.26 | 48.92 | 49.48 | 885,582 | +0.54(+1.10%) |
Jun 30, 2025 | 48.87 | 49.05 | 48.03 | 48.94 | 934,282 | +0.25(+0.51%) |
Jun 27, 2025 | 48.22 | 48.81 | 47.41 | 48.69 | 1,515,724 | +0.16(+0.33%) |
Jun 26, 2025 | 48.24 | 49.50 | 47.66 | 48.53 | 1,164,614 | +0.68(+1.42%) |
Jun 25, 2025 | 49.04 | 49.38 | 47.61 | 47.85 | 771,821 | -1.19(-2.43%) |
Jun 24, 2025 | 49.03 | 50.00 | 48.28 | 49.04 | 998,629 | +0.04(+0.08%) |
Jun 23, 2025 | 49.32 | 49.98 | 48.71 | 49.00 | 1,316,756 | -0.55(-1.11%) |
Jun 20, 2025 | 49.74 | 50.28 | 48.82 | 49.55 | 995,006 | +0.57(+1.16%) |
Jun 18, 2025 | 49.00 | 50.15 | 48.17 | 48.98 | 1,457,161 | -0.12(-0.24%) |
Jun 17, 2025 | 49.35 | 50.20 | 48.42 | 49.10 | 1,251,412 | -0.70(-1.41%) |
Jun 16, 2025 | 50.87 | 51.36 | 49.72 | 49.80 | 1,209,068 | -0.62(-1.23%) |
Jun 13, 2025 | 50.01 | 51.45 | 49.75 | 50.42 | 1,079,120 | -0.21(-0.41%) |
Jun 12, 2025 | 51.90 | 52.04 | 49.50 | 50.63 | 1,726,996 | -1.16(-2.24%) |
Jun 11, 2025 | 48.22 | 55.47 | 45.76 | 51.79 | 6,279,205 | +3.59(+7.45%) |
Jun 10, 2025 | 50.46 | 50.54 | 48.03 | 48.20 | 1,571,957 | -2.33(-4.61%) |
Jun 09, 2025 | 50.25 | 51.06 | 49.63 | 50.53 | 976,114 | +0.62(+1.24%) |
Jun 06, 2025 | 47.88 | 50.38 | 47.31 | 49.91 | 1,219,210 | +2.40(+5.05%) |
Jun 05, 2025 | 46.92 | 48.10 | 45.80 | 47.51 | 1,394,002 | +0.42(+0.89%) |
Jun 04, 2025 | 46.58 | 48.20 | 46.47 | 47.09 | 657,044 | +0.70(+1.51%) |
Jun 03, 2025 | 46.30 | 46.75 | 45.51 | 46.39 | 835,506 | +0.08(+0.17%) |
Jun 02, 2025 | 44.81 | 46.52 | 44.40 | 46.31 | 1,360,836 | +1.06(+2.34%) |
May 30, 2025 | 43.51 | 45.38 | 42.97 | 45.25 | 921,693 | +1.43(+3.26%) |
May 29, 2025 | 43.71 | 44.28 | 43.24 | 43.82 | 1,000,626 | +0.23(+0.53%) |
May 28, 2025 | 44.38 | 44.42 | 43.05 | 43.59 | 1,009,154 | -0.72(-1.62%) |
May 27, 2025 | 42.85 | 44.62 | 42.50 | 44.31 | 1,278,565 | +2.06(+4.88%) |
May 23, 2025 | 41.26 | 42.32 | 40.87 | 42.25 | 515,837 | -0.28(-0.66%) |
May 22, 2025 | 40.75 | 42.79 | 40.50 | 42.53 | 763,287 | +1.53(+3.73%) |
May 21, 2025 | 40.36 | 41.27 | 40.03 | 41.00 | 770,611 | +0.21(+0.51%) |
May 20, 2025 | 40.76 | 41.14 | 40.42 | 40.79 | 658,220 | -0.48(-1.16%) |
May 19, 2025 | 39.37 | 41.28 | 39.26 | 41.27 | 751,819 | +1.39(+3.49%) |
May 16, 2025 | 39.66 | 39.94 | 38.94 | 39.88 | 1,444,127 | +0.29(+0.72%) |
May 15, 2025 | 39.81 | 40.33 | 39.43 | 39.59 | 919,641 | -0.22(-0.55%) |
May 14, 2025 | 40.46 | 40.61 | 39.45 | 39.81 | 786,289 | -1.17(-2.85%) |
May 13, 2025 | 41.02 | 41.97 | 40.72 | 40.98 | 1,060,552 | +0.40(+0.97%) |
May 12, 2025 | 39.16 | 40.95 | 38.63 | 40.58 | 1,560,864 | +2.75(+7.26%) |
May 09, 2025 | 38.15 | 39.40 | 37.38 | 37.83 | 1,765,909 | -0.33(-0.85%) |
May 08, 2025 | 34.80 | 38.79 | 34.20 | 38.16 | 2,840,856 | +5.24(+15.92%) |
May 07, 2025 | 33.61 | 33.82 | 32.89 | 32.92 | 1,142,507 | -0.51(-1.54%) |
May 06, 2025 | 34.90 | 35.23 | 33.42 | 33.43 | 981,338 | -1.59(-4.54%) |
May 05, 2025 | 35.03 | 35.92 | 34.87 | 35.03 | 1,028,057 | -0.26(-0.73%) |
May 02, 2025 | 34.60 | 35.49 | 34.40 | 35.28 | 924,993 | +1.08(+3.15%) |