Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 57.72 | 57.88 | 57.39 | 57.68 | 2,942,495 | -0.07(-0.12%) |
Jul 02, 2025 | 57.50 | 57.84 | 57.14 | 57.75 | 3,973,698 | -0.05(-0.09%) |
Jul 01, 2025 | 57.44 | 58.14 | 57.22 | 57.80 | 5,685,928 | +0.19(+0.33%) |
Jun 30, 2025 | 57.07 | 57.65 | 56.56 | 57.61 | 7,302,827 | +0.58(+1.02%) |
Jun 27, 2025 | 57.31 | 57.65 | 56.81 | 57.03 | 5,318,651 | -0.17(-0.30%) |
Jun 26, 2025 | 57.38 | 57.55 | 56.70 | 57.20 | 6,188,046 | +0.12(+0.21%) |
Jun 25, 2025 | 57.74 | 57.78 | 57.05 | 57.08 | 8,466,989 | -0.90(-1.55%) |
Jun 24, 2025 | 58.26 | 58.41 | 57.88 | 57.98 | 5,388,302 | -0.39(-0.67%) |
Jun 23, 2025 | 57.22 | 58.45 | 57.22 | 58.37 | 5,170,994 | +1.19(+2.08%) |
Jun 20, 2025 | 57.56 | 57.99 | 57.14 | 57.18 | 16,937,658 | -0.40(-0.69%) |
Jun 18, 2025 | 57.62 | 57.91 | 57.27 | 57.58 | 4,412,993 | +0.05(+0.09%) |
Jun 17, 2025 | 57.40 | 57.74 | 57.09 | 57.53 | 4,271,718 | +0.14(+0.24%) |
Jun 16, 2025 | 57.69 | 58.06 | 57.23 | 57.39 | 5,058,410 | -0.25(-0.43%) |
Jun 13, 2025 | 57.82 | 58.17 | 57.27 | 57.64 | 4,854,075 | -0.32(-0.55%) |
Jun 12, 2025 | 57.79 | 58.12 | 57.52 | 57.96 | 4,265,845 | +0.20(+0.35%) |
Jun 11, 2025 | 57.37 | 57.95 | 57.35 | 57.76 | 4,192,921 | +0.41(+0.71%) |
Jun 10, 2025 | 56.84 | 57.55 | 56.83 | 57.35 | 4,738,601 | +0.54(+0.95%) |
Jun 09, 2025 | 55.96 | 56.90 | 55.86 | 56.81 | 5,658,047 | +0.81(+1.45%) |
Jun 06, 2025 | 55.78 | 56.18 | 55.60 | 56.00 | 4,841,655 | +0.17(+0.30%) |
Jun 05, 2025 | 56.01 | 56.03 | 55.57 | 55.83 | 4,887,231 | -0.09(-0.16%) |
Jun 04, 2025 | 55.85 | 56.20 | 55.52 | 55.92 | 5,146,469 | -0.09(-0.16%) |
Jun 03, 2025 | 56.22 | 56.32 | 55.85 | 56.01 | 4,757,018 | -0.57(-1.01%) |
Jun 02, 2025 | 56.10 | 56.59 | 55.67 | 56.58 | 4,572,695 | +0.23(+0.41%) |
May 30, 2025 | 56.12 | 56.48 | 55.84 | 56.35 | 10,035,011 | +0.26(+0.46%) |
May 29, 2025 | 55.53 | 56.10 | 55.29 | 56.09 | 4,880,562 | +0.51(+0.91%) |
May 28, 2025 | 55.89 | 55.93 | 55.40 | 55.58 | 3,319,862 | -0.31(-0.55%) |
May 27, 2025 | 55.52 | 56.06 | 55.28 | 55.89 | 4,508,613 | +0.63(+1.13%) |
May 23, 2025 | 55.20 | 55.44 | 54.77 | 55.27 | 4,026,270 | +0.35(+0.63%) |
May 22, 2025 | 54.97 | 55.13 | 54.38 | 54.92 | 4,056,876 | -0.07(-0.13%) |
May 21, 2025 | 55.86 | 55.93 | 54.91 | 54.99 | 4,552,976 | -0.95(-1.69%) |
May 20, 2025 | 55.73 | 56.08 | 55.73 | 55.93 | 2,792,986 | -0.05(-0.09%) |
May 19, 2025 | 55.83 | 56.11 | 55.63 | 55.98 | 4,713,326 | +0.01(+0.02%) |
May 16, 2025 | 55.24 | 56.07 | 55.04 | 55.97 | 6,515,491 | +0.84(+1.52%) |
May 15, 2025 | 54.53 | 55.14 | 54.26 | 55.14 | 5,863,934 | +0.86(+1.58%) |
May 14, 2025 | 54.79 | 54.92 | 54.12 | 54.28 | 6,297,609 | -0.52(-0.94%) |
May 13, 2025 | 55.52 | 55.62 | 54.55 | 54.80 | 6,672,139 | -0.88(-1.57%) |
May 12, 2025 | 55.88 | 55.93 | 55.08 | 55.67 | 8,817,199 | -0.75(-1.32%) |
May 09, 2025 | 55.94 | 56.60 | 55.63 | 56.42 | 3,652,121 | +0.44(+0.78%) |
May 08, 2025 | 56.43 | 56.54 | 55.93 | 55.98 | 4,880,885 | -0.49(-0.86%) |
May 07, 2025 | 56.53 | 56.96 | 56.31 | 56.47 | 6,854,698 | -0.05(-0.09%) |
May 06, 2025 | 56.61 | 57.28 | 56.10 | 56.52 | 5,675,726 | -0.15(-0.26%) |
May 05, 2025 | 56.69 | 57.07 | 56.48 | 56.67 | 4,412,700 | -0.02(-0.04%) |
May 02, 2025 | 57.33 | 57.43 | 56.52 | 56.69 | 4,313,253 | -0.21(-0.37%) |