Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2025 | 48.99 | 48.99 | 48.74 | 48.74 | 790 | +0.03(+0.06%) |
Jun 17, 2025 | 49.02 | 49.02 | 48.71 | 48.71 | 564 | -0.57(-1.15%) |
Jun 16, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 3 | +0.58(+1.20%) |
Jun 13, 2025 | 49.11 | 49.11 | 48.65 | 48.69 | 814 | -0.55(-1.11%) |
Jun 12, 2025 | 49.33 | 49.33 | 49.24 | 49.24 | 514 | +0.00(+0.00%) |
Jun 11, 2025 | 49.78 | 49.78 | 49.24 | 49.24 | 667 | -0.10(-0.21%) |
Jun 10, 2025 | 49.24 | 49.34 | 49.24 | 49.34 | 535 | +0.03(+0.06%) |
Jun 09, 2025 | 49.28 | 49.34 | 49.28 | 49.31 | 205 | +0.12(+0.25%) |
Jun 06, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 100 | +0.31(+0.64%) |
Jun 05, 2025 | 49.07 | 49.07 | 48.87 | 48.87 | 136 | -0.10(-0.20%) |
Jun 04, 2025 | 48.91 | 48.97 | 48.91 | 48.97 | 210 | +0.43(+0.90%) |
Jun 03, 2025 | 48.35 | 48.56 | 48.35 | 48.54 | 309 | +0.17(+0.34%) |
Jun 02, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 8 | +0.32(+0.68%) |
May 30, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 100 | +0.06(+0.13%) |
May 29, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 25 | +0.02(+0.04%) |
May 28, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 68 | -0.27(-0.55%) |
May 27, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 9 | +0.70(+1.47%) |
May 23, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 0 | -0.11(-0.24%) |
May 22, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 0 | -0.04(-0.07%) |
May 21, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 1 | -0.75(-1.55%) |
May 20, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 0 | +0.00(+0.01%) |
May 19, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 11 | +0.02(+0.04%) |
May 16, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 100 | +0.56(+1.17%) |
May 15, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 6 | +0.07(+0.15%) |
May 14, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 1 | -0.22(-0.45%) |
May 13, 2025 | 47.69 | 48.01 | 47.69 | 47.99 | 402 | +0.43(+0.90%) |
May 12, 2025 | 47.50 | 47.57 | 47.50 | 47.57 | 1,352 | +1.15(+2.49%) |
May 09, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 100 | -0.12(-0.26%) |
May 08, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 119 | +0.30(+0.64%) |
May 07, 2025 | 46.10 | 46.24 | 46.10 | 46.24 | 219 | -0.12(-0.26%) |
May 06, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 3 | -0.34(-0.73%) |
May 05, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 53 | -0.06(-0.13%) |
May 02, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 227 | +0.94(+2.06%) |
May 01, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 38 | -0.02(-0.04%) |
Apr 30, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 61 | +0.12(+0.27%) |
Apr 29, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 855 | +0.42(+0.92%) |
Apr 28, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 73 | +0.15(+0.34%) |
Apr 25, 2025 | 44.95 | 45.14 | 44.95 | 45.14 | 308 | +0.31(+0.69%) |
Apr 24, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 233 | +0.95(+2.16%) |
Apr 23, 2025 | 44.39 | 44.39 | 43.88 | 43.88 | 861 | +0.74(+1.71%) |
Apr 22, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 66 | +1.03(+2.44%) |
Apr 21, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 0 | -0.73(-1.70%) |
Apr 17, 2025 | 42.93 | 42.93 | 42.85 | 42.85 | 256 | +0.26(+0.62%) |
Apr 16, 2025 | 42.79 | 42.79 | 42.58 | 42.58 | 166 | -0.67(-1.54%) |
Apr 15, 2025 | 43.46 | 43.46 | 43.25 | 43.25 | 1,342 | -0.17(-0.39%) |
Apr 14, 2025 | 43.62 | 43.62 | 43.42 | 43.42 | 385 | +0.50(+1.16%) |
Apr 11, 2025 | 42.03 | 42.92 | 42.03 | 42.92 | 358 | +0.85(+2.02%) |
Apr 10, 2025 | 42.44 | 42.44 | 41.63 | 42.07 | 1,688 | -1.11(-2.58%) |
Apr 09, 2025 | 37.49 | 43.19 | 37.49 | 43.19 | 562 | +3.73(+9.45%) |
Apr 08, 2025 | 39.72 | 39.72 | 39.46 | 39.46 | 1,355 | -1.21(-2.97%) |
Apr 07, 2025 | 40.23 | 40.66 | 40.23 | 40.66 | 297 | -0.36(-0.87%) |
Apr 04, 2025 | 41.86 | 41.89 | 41.00 | 41.02 | 3,577 | -2.51(-5.76%) |
Apr 03, 2025 | 43.74 | 43.95 | 43.53 | 43.53 | 622 | -1.80(-3.97%) |
Apr 02, 2025 | 45.19 | 45.51 | 45.10 | 45.33 | 10,840 | +0.29(+0.64%) |