Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 59.78 | 59.83 | 59.61 | 59.68 | 2,181,534 | -0.57(-0.95%) |
Jul 10, 2025 | 60.40 | 60.41 | 60.12 | 60.25 | 2,647,570 | -0.39(-0.64%) |
Jul 09, 2025 | 60.42 | 60.67 | 60.28 | 60.64 | 1,144,809 | +0.74(+1.24%) |
Jul 08, 2025 | 59.45 | 59.94 | 59.36 | 59.90 | 3,194,160 | +0.63(+1.06%) |
Jul 07, 2025 | 59.36 | 59.59 | 59.12 | 59.27 | 2,064,374 | -0.34(-0.57%) |
Jul 03, 2025 | 59.55 | 59.74 | 59.50 | 59.61 | 1,065,321 | -0.07(-0.12%) |
Jul 02, 2025 | 59.24 | 59.70 | 59.15 | 59.68 | 3,923,918 | +0.37(+0.62%) |
Jul 01, 2025 | 59.21 | 59.41 | 59.05 | 59.31 | 1,269,102 | -0.14(-0.23%) |
Jun 30, 2025 | 59.18 | 59.52 | 59.01 | 59.45 | 2,327,721 | +0.17(+0.29%) |
Jun 27, 2025 | 59.13 | 59.49 | 58.99 | 59.28 | 1,400,944 | +0.74(+1.26%) |
Jun 26, 2025 | 58.44 | 58.64 | 58.25 | 58.54 | 3,394,200 | +0.34(+0.58%) |
Jun 25, 2025 | 58.07 | 58.25 | 57.94 | 58.20 | 1,187,181 | -0.36(-0.61%) |
Jun 24, 2025 | 58.26 | 58.63 | 58.19 | 58.56 | 2,252,410 | +0.89(+1.54%) |
Jun 23, 2025 | 56.74 | 57.71 | 56.70 | 57.67 | 1,607,369 | +0.54(+0.95%) |
Jun 20, 2025 | 57.76 | 57.76 | 57.07 | 57.13 | 3,562,443 | -0.15(-0.26%) |
Jun 18, 2025 | 57.40 | 57.65 | 57.16 | 57.28 | 2,355,577 | -0.04(-0.07%) |
Jun 17, 2025 | 58.01 | 58.01 | 57.23 | 57.32 | 2,949,903 | -0.96(-1.65%) |
Jun 16, 2025 | 58.54 | 58.80 | 58.24 | 58.28 | 2,799,761 | +0.50(+0.86%) |
Jun 13, 2025 | 57.75 | 58.14 | 57.63 | 57.78 | 1,934,336 | -0.99(-1.68%) |
Jun 12, 2025 | 58.71 | 58.98 | 58.66 | 58.77 | 1,740,390 | +0.38(+0.65%) |
Jun 11, 2025 | 58.66 | 58.72 | 58.33 | 58.39 | 1,534,297 | -0.08(-0.13%) |
Jun 10, 2025 | 58.66 | 58.66 | 58.32 | 58.47 | 1,660,380 | +0.01(+0.02%) |
Jun 09, 2025 | 58.29 | 58.63 | 58.27 | 58.46 | 2,105,263 | -0.03(-0.05%) |
Jun 06, 2025 | 58.38 | 58.55 | 58.34 | 58.49 | 1,036,059 | +0.14(+0.23%) |
Jun 05, 2025 | 58.66 | 58.73 | 58.23 | 58.35 | 2,469,657 | +0.10(+0.17%) |
Jun 04, 2025 | 58.12 | 58.49 | 58.02 | 58.25 | 2,935,505 | +0.32(+0.56%) |
Jun 03, 2025 | 57.66 | 57.96 | 57.53 | 57.93 | 2,525,996 | -0.43(-0.74%) |
Jun 02, 2025 | 57.73 | 58.38 | 57.53 | 58.36 | 5,304,352 | +0.59(+1.02%) |
May 30, 2025 | 57.88 | 57.88 | 57.34 | 57.77 | 2,672,459 | -0.07(-0.12%) |
May 29, 2025 | 57.99 | 57.99 | 57.58 | 57.84 | 3,651,175 | +0.28(+0.49%) |
May 28, 2025 | 57.77 | 57.79 | 57.44 | 57.56 | 4,008,204 | -0.58(-0.99%) |
May 27, 2025 | 58.15 | 58.32 | 57.99 | 58.13 | 2,774,022 | +0.92(+1.61%) |
May 23, 2025 | 56.62 | 57.38 | 56.59 | 57.21 | 2,809,326 | -0.46(-0.80%) |
May 22, 2025 | 57.49 | 57.82 | 57.03 | 57.67 | 1,345,653 | -0.01(-0.02%) |
May 21, 2025 | 58.17 | 58.36 | 57.65 | 57.68 | 1,898,471 | -0.32(-0.56%) |
May 20, 2025 | 57.77 | 58.03 | 57.69 | 58.01 | 3,059,537 | +0.45(+0.78%) |
May 19, 2025 | 57.12 | 57.57 | 57.02 | 57.56 | 1,051,632 | +0.69(+1.21%) |
May 16, 2025 | 56.77 | 56.89 | 56.49 | 56.87 | 1,004,359 | +0.15(+0.26%) |
May 15, 2025 | 56.57 | 56.73 | 56.41 | 56.72 | 1,178,525 | +0.43(+0.77%) |
May 14, 2025 | 56.58 | 56.61 | 56.27 | 56.29 | 3,415,294 | -0.13(-0.23%) |
May 13, 2025 | 56.29 | 56.54 | 56.13 | 56.42 | 1,340,317 | +0.39(+0.70%) |
May 12, 2025 | 55.90 | 56.04 | 55.51 | 56.03 | 1,303,918 | +0.07(+0.12%) |
May 09, 2025 | 56.08 | 56.08 | 55.81 | 55.96 | 821,027 | +0.47(+0.84%) |
May 08, 2025 | 55.73 | 55.93 | 55.50 | 55.50 | 1,026,801 | -0.02(-0.04%) |
May 07, 2025 | 55.63 | 55.74 | 55.35 | 55.52 | 1,368,766 | -0.18(-0.33%) |
May 06, 2025 | 55.73 | 55.91 | 55.61 | 55.70 | 1,914,555 | -0.10(-0.18%) |
May 05, 2025 | 55.96 | 55.97 | 55.77 | 55.80 | 1,469,311 | +0.19(+0.33%) |
May 02, 2025 | 55.65 | 55.85 | 55.51 | 55.62 | 2,873,787 | +1.02(+1.87%) |