Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2025 | 47.37 | 47.48 | 47.11 | 47.46 | 22,644 | -0.05(-0.11%) |
Jul 09, 2025 | 47.34 | 47.53 | 47.25 | 47.51 | 9,358 | +0.35(+0.75%) |
Jul 08, 2025 | 47.00 | 47.17 | 46.93 | 47.16 | 6,845 | +0.36(+0.76%) |
Jul 07, 2025 | 47.07 | 47.11 | 46.78 | 46.80 | 7,977 | -0.45(-0.96%) |
Jul 03, 2025 | 47.36 | 47.41 | 46.92 | 47.25 | 19,310 | -0.07(-0.14%) |
Jul 02, 2025 | 47.04 | 47.32 | 47.01 | 47.32 | 21,428 | +0.11(+0.23%) |
Jul 01, 2025 | 47.20 | 47.28 | 47.12 | 47.21 | 18,499 | -0.15(-0.31%) |
Jun 30, 2025 | 47.12 | 47.36 | 47.10 | 47.36 | 14,870 | +0.11(+0.23%) |
Jun 27, 2025 | 47.20 | 47.41 | 47.08 | 47.25 | 33,952 | +0.41(+0.87%) |
Jun 26, 2025 | 46.70 | 46.85 | 46.62 | 46.85 | 102,742 | +0.50(+1.08%) |
Jun 25, 2025 | 46.34 | 46.39 | 46.15 | 46.34 | 76,857 | -0.31(-0.65%) |
Jun 24, 2025 | 46.38 | 46.66 | 46.38 | 46.65 | 7,340 | +0.69(+1.50%) |
Jun 23, 2025 | 45.42 | 45.96 | 45.42 | 45.96 | 36,390 | +0.45(+0.99%) |
Jun 20, 2025 | 45.85 | 45.85 | 45.48 | 45.51 | 14,672 | -0.41(-0.89%) |
Jun 18, 2025 | 45.99 | 46.13 | 45.86 | 45.92 | 5,376 | +0.09(+0.20%) |
Jun 17, 2025 | 46.23 | 46.27 | 45.80 | 45.82 | 15,329 | -0.65(-1.39%) |
Jun 16, 2025 | 46.63 | 46.85 | 46.47 | 46.47 | 11,303 | +0.24(+0.51%) |
Jun 13, 2025 | 46.27 | 46.52 | 46.20 | 46.23 | 5,229 | -0.71(-1.51%) |
Jun 12, 2025 | 46.86 | 46.97 | 46.83 | 46.94 | 10,383 | +0.34(+0.74%) |
Jun 11, 2025 | 46.71 | 46.83 | 46.59 | 46.59 | 10,544 | -0.08(-0.17%) |
Jun 10, 2025 | 46.81 | 46.81 | 46.58 | 46.67 | 12,288 | +0.03(+0.06%) |
Jun 09, 2025 | 46.60 | 46.77 | 46.60 | 46.64 | 16,620 | -0.02(-0.04%) |
Jun 06, 2025 | 46.62 | 46.73 | 46.49 | 46.66 | 46,604 | +0.27(+0.59%) |
Jun 05, 2025 | 46.61 | 46.62 | 46.39 | 46.39 | 8,903 | -0.08(-0.18%) |
Jun 04, 2025 | 46.40 | 46.62 | 46.40 | 46.47 | 18,042 | +0.27(+0.58%) |
Jun 03, 2025 | 46.09 | 46.24 | 46.04 | 46.20 | 16,047 | -0.30(-0.65%) |
Jun 02, 2025 | 46.27 | 46.51 | 45.98 | 46.50 | 43,273 | +0.25(+0.54%) |
May 30, 2025 | 46.12 | 46.25 | 46.06 | 46.25 | 4,191 | +0.12(+0.27%) |
May 29, 2025 | 46.09 | 46.15 | 46.01 | 46.13 | 10,023 | +0.20(+0.44%) |
May 28, 2025 | 46.03 | 46.08 | 45.87 | 45.93 | 7,229 | -0.57(-1.22%) |
May 27, 2025 | 46.41 | 46.63 | 46.41 | 46.49 | 17,631 | +0.71(+1.54%) |
May 23, 2025 | 45.41 | 45.93 | 45.41 | 45.79 | 9,613 | +0.03(+0.06%) |
May 22, 2025 | 45.72 | 45.88 | 45.51 | 45.76 | 13,633 | -0.04(-0.10%) |
May 21, 2025 | 46.13 | 46.32 | 45.71 | 45.80 | 11,823 | -0.33(-0.72%) |
May 20, 2025 | 45.92 | 46.15 | 45.92 | 46.14 | 13,864 | +0.29(+0.64%) |
May 19, 2025 | 45.37 | 45.84 | 45.37 | 45.84 | 11,141 | +0.42(+0.92%) |
May 16, 2025 | 45.36 | 45.47 | 45.17 | 45.42 | 6,075 | +0.13(+0.29%) |
May 15, 2025 | 45.12 | 45.31 | 45.11 | 45.29 | 6,862 | +0.52(+1.16%) |
May 14, 2025 | 45.12 | 45.12 | 44.76 | 44.77 | 9,038 | -0.20(-0.45%) |
May 13, 2025 | 45.03 | 45.15 | 44.77 | 44.98 | 16,655 | +0.03(+0.06%) |
May 12, 2025 | 44.77 | 44.96 | 44.61 | 44.95 | 26,248 | +0.14(+0.32%) |
May 09, 2025 | 44.98 | 45.03 | 44.72 | 44.81 | 8,205 | +0.19(+0.43%) |
May 08, 2025 | 44.80 | 44.93 | 44.57 | 44.61 | 9,656 | -0.15(-0.34%) |
May 07, 2025 | 44.77 | 44.90 | 44.74 | 44.77 | 8,886 | -0.16(-0.36%) |
May 06, 2025 | 44.91 | 45.06 | 44.86 | 44.93 | 6,511 | -0.08(-0.17%) |
May 05, 2025 | 45.09 | 45.10 | 44.91 | 45.00 | 13,951 | +0.11(+0.25%) |
May 02, 2025 | 44.70 | 44.93 | 44.70 | 44.89 | 5,597 | +0.75(+1.70%) |