Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 56.49 | 56.70 | 56.44 | 56.70 | 3,666 | -0.00(-0.01%) |
Jul 01, 2025 | 56.53 | 56.78 | 56.53 | 56.70 | 6,936 | +0.49(+0.87%) |
Jun 30, 2025 | 55.92 | 56.21 | 55.92 | 56.21 | 1,959 | +0.33(+0.58%) |
Jun 27, 2025 | 55.80 | 56.16 | 55.72 | 55.89 | 2,468 | +0.14(+0.25%) |
Jun 26, 2025 | 55.53 | 55.75 | 55.43 | 55.75 | 8,926 | +0.52(+0.95%) |
Jun 25, 2025 | 55.40 | 55.40 | 55.21 | 55.23 | 5,058 | -0.48(-0.86%) |
Jun 24, 2025 | 55.46 | 55.76 | 55.45 | 55.71 | 7,724 | +0.36(+0.65%) |
Jun 23, 2025 | 54.86 | 55.35 | 54.65 | 55.35 | 4,296 | +0.68(+1.24%) |
Jun 20, 2025 | 54.98 | 54.98 | 54.64 | 54.67 | 49,121 | -0.05(-0.09%) |
Jun 18, 2025 | 54.93 | 54.97 | 54.67 | 54.72 | 7,220 | +0.04(+0.07%) |
Jun 17, 2025 | 55.00 | 55.03 | 54.61 | 54.68 | 6,020 | -0.35(-0.63%) |
Jun 16, 2025 | 54.93 | 55.31 | 54.93 | 55.03 | 4,138 | +0.32(+0.58%) |
Jun 13, 2025 | 54.91 | 55.11 | 54.63 | 54.71 | 7,049 | -0.54(-0.98%) |
Jun 12, 2025 | 54.88 | 55.27 | 54.88 | 55.26 | 3,078 | +0.27(+0.50%) |
Jun 11, 2025 | 55.17 | 55.17 | 54.85 | 54.98 | 4,619 | -0.17(-0.31%) |
Jun 10, 2025 | 55.14 | 55.25 | 55.02 | 55.15 | 8,108 | +0.03(+0.05%) |
Jun 09, 2025 | 55.36 | 55.36 | 55.04 | 55.12 | 3,995 | -0.12(-0.22%) |
Jun 06, 2025 | 55.22 | 55.34 | 55.05 | 55.24 | 3,436 | +0.45(+0.82%) |
Jun 05, 2025 | 54.88 | 54.93 | 54.71 | 54.80 | 5,253 | -0.14(-0.25%) |
Jun 04, 2025 | 55.11 | 55.18 | 54.94 | 54.94 | 1,134 | -0.17(-0.30%) |
Jun 03, 2025 | 54.68 | 55.13 | 54.68 | 55.10 | 41,309 | +0.39(+0.71%) |
Jun 02, 2025 | 54.62 | 54.72 | 54.31 | 54.72 | 6,629 | -0.07(-0.14%) |
May 30, 2025 | 54.67 | 54.79 | 54.47 | 54.79 | 2,240 | +0.16(+0.30%) |
May 29, 2025 | 54.72 | 54.72 | 54.46 | 54.63 | 13,528 | +0.14(+0.26%) |
May 28, 2025 | 55.12 | 55.12 | 54.49 | 54.49 | 3,309 | -0.47(-0.85%) |
May 27, 2025 | 54.90 | 55.06 | 54.90 | 54.95 | 3,828 | +0.82(+1.51%) |
May 23, 2025 | 54.09 | 54.37 | 54.05 | 54.13 | 5,655 | -0.22(-0.40%) |
May 22, 2025 | 54.56 | 54.56 | 54.23 | 54.35 | 3,179 | -0.22(-0.41%) |
May 21, 2025 | 55.11 | 55.26 | 54.50 | 54.57 | 4,115 | -0.96(-1.73%) |
May 20, 2025 | 55.57 | 55.73 | 55.44 | 55.54 | 3,715 | -0.10(-0.18%) |
May 19, 2025 | 55.16 | 55.69 | 55.16 | 55.64 | 4,646 | +0.15(+0.27%) |
May 16, 2025 | 55.07 | 55.55 | 55.07 | 55.49 | 3,714 | +0.52(+0.94%) |
May 15, 2025 | 54.45 | 54.99 | 54.45 | 54.97 | 9,258 | +0.58(+1.07%) |
May 14, 2025 | 54.58 | 54.58 | 54.27 | 54.39 | 8,980 | -0.29(-0.52%) |
May 13, 2025 | 54.83 | 54.87 | 54.67 | 54.68 | 5,261 | +0.02(+0.04%) |
May 12, 2025 | 54.94 | 54.94 | 54.45 | 54.65 | 12,699 | +1.00(+1.86%) |
May 09, 2025 | 53.77 | 53.84 | 53.56 | 53.65 | 5,980 | -0.03(-0.06%) |
May 08, 2025 | 53.76 | 54.20 | 53.61 | 53.69 | 15,527 | +0.22(+0.41%) |
May 07, 2025 | 53.34 | 53.71 | 53.26 | 53.47 | 16,716 | +0.24(+0.44%) |
May 06, 2025 | 53.11 | 53.47 | 53.11 | 53.23 | 57,336 | -0.20(-0.37%) |
May 05, 2025 | 53.39 | 53.73 | 53.35 | 53.43 | 14,535 | -0.05(-0.10%) |
May 02, 2025 | 53.29 | 53.61 | 53.20 | 53.49 | 61,116 | +0.71(+1.35%) |