Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 57.74 | 58.01 | 56.91 | 57.58 | 832,039 | +0.08(+0.14%) |
Jul 02, 2025 | 58.39 | 58.76 | 57.26 | 57.50 | 1,960,947 | -1.28(-2.18%) |
Jul 01, 2025 | 58.13 | 59.44 | 57.87 | 58.78 | 2,095,096 | +0.85(+1.47%) |
Jun 30, 2025 | 58.50 | 59.05 | 57.13 | 57.93 | 2,834,670 | -0.61(-1.04%) |
Jun 27, 2025 | 57.59 | 58.69 | 56.80 | 58.54 | 5,064,203 | +1.28(+2.24%) |
Jun 26, 2025 | 58.45 | 58.85 | 55.69 | 57.26 | 5,562,237 | -1.49(-2.54%) |
Jun 25, 2025 | 59.84 | 60.20 | 58.51 | 58.75 | 1,302,890 | -1.05(-1.76%) |
Jun 24, 2025 | 59.80 | 60.44 | 59.54 | 59.80 | 1,771,087 | +0.48(+0.81%) |
Jun 23, 2025 | 59.01 | 59.92 | 58.40 | 59.32 | 2,119,954 | +0.54(+0.92%) |
Jun 20, 2025 | 61.03 | 61.10 | 58.51 | 58.78 | 2,974,881 | -1.97(-3.24%) |
Jun 18, 2025 | 62.81 | 62.88 | 60.60 | 60.75 | 2,134,317 | -1.96(-3.13%) |
Jun 17, 2025 | 62.06 | 63.08 | 61.99 | 62.71 | 2,245,822 | -0.12(-0.19%) |
Jun 16, 2025 | 59.28 | 62.94 | 59.28 | 62.83 | 3,424,886 | +4.16(+7.09%) |
Jun 13, 2025 | 59.79 | 60.27 | 58.24 | 58.67 | 2,155,545 | -1.44(-2.40%) |
Jun 12, 2025 | 59.54 | 60.16 | 58.42 | 60.11 | 2,888,354 | +0.31(+0.52%) |
Jun 11, 2025 | 61.26 | 61.88 | 59.68 | 59.80 | 1,441,175 | -1.53(-2.49%) |
Jun 10, 2025 | 60.31 | 61.38 | 60.19 | 61.33 | 1,838,085 | +1.19(+1.98%) |
Jun 09, 2025 | 61.05 | 61.17 | 59.85 | 60.14 | 1,983,442 | -0.83(-1.36%) |
Jun 06, 2025 | 62.33 | 62.33 | 59.81 | 60.97 | 2,248,830 | -0.67(-1.09%) |
Jun 05, 2025 | 61.89 | 62.30 | 60.47 | 61.64 | 2,106,555 | -0.51(-0.82%) |
Jun 04, 2025 | 63.17 | 63.34 | 62.06 | 62.15 | 1,497,488 | -1.02(-1.61%) |
Jun 03, 2025 | 62.76 | 63.52 | 62.09 | 63.17 | 1,832,346 | +0.18(+0.29%) |
Jun 02, 2025 | 62.46 | 63.31 | 61.98 | 62.99 | 1,975,478 | +0.04(+0.06%) |
May 30, 2025 | 61.71 | 63.38 | 61.69 | 62.95 | 2,429,404 | +1.24(+2.01%) |
May 29, 2025 | 60.51 | 62.22 | 60.09 | 61.71 | 2,827,656 | +1.34(+2.22%) |
May 28, 2025 | 60.96 | 61.16 | 60.15 | 60.37 | 2,228,071 | -0.64(-1.05%) |
May 27, 2025 | 63.12 | 63.84 | 60.80 | 61.01 | 3,131,318 | -0.67(-1.09%) |
May 23, 2025 | 60.63 | 62.01 | 59.59 | 61.68 | 1,619,115 | +1.05(+1.73%) |
May 22, 2025 | 62.26 | 62.83 | 60.43 | 60.63 | 2,198,221 | -1.51(-2.43%) |
May 21, 2025 | 64.71 | 64.80 | 62.09 | 62.14 | 2,085,187 | -3.18(-4.87%) |
May 20, 2025 | 66.45 | 67.00 | 64.62 | 65.32 | 2,189,137 | -1.35(-2.02%) |
May 19, 2025 | 65.55 | 66.67 | 65.14 | 66.67 | 2,087,024 | +0.78(+1.18%) |
May 16, 2025 | 64.66 | 66.11 | 64.61 | 65.89 | 1,923,944 | +1.62(+2.52%) |
May 15, 2025 | 63.22 | 64.44 | 63.22 | 64.27 | 1,238,555 | +0.79(+1.24%) |
May 14, 2025 | 63.91 | 64.47 | 63.08 | 63.48 | 1,677,034 | -0.16(-0.25%) |
May 13, 2025 | 65.08 | 65.47 | 63.50 | 63.64 | 3,203,468 | -1.50(-2.30%) |
May 12, 2025 | 62.03 | 65.49 | 61.93 | 65.14 | 3,130,617 | +4.38(+7.21%) |
May 09, 2025 | 62.17 | 62.76 | 60.74 | 60.76 | 1,995,132 | -1.08(-1.75%) |
May 08, 2025 | 62.94 | 63.44 | 60.16 | 61.84 | 3,747,243 | -0.89(-1.42%) |
May 07, 2025 | 63.64 | 65.00 | 61.73 | 62.73 | 6,255,731 | -0.82(-1.29%) |
May 06, 2025 | 70.61 | 70.80 | 63.38 | 63.55 | 8,329,247 | -14.88(-18.97%) |
May 05, 2025 | 78.34 | 79.57 | 77.34 | 78.43 | 2,201,333 | -0.49(-0.62%) |
May 02, 2025 | 77.66 | 78.93 | 77.39 | 78.92 | 1,570,247 | +1.95(+2.53%) |