Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 59.94 | 59.94 | 59.62 | 59.73 | 7,105 | -0.08(-0.13%) |
Jul 02, 2025 | 58.77 | 59.81 | 58.71 | 59.81 | 24,285 | +1.39(+2.38%) |
Jul 01, 2025 | 56.96 | 58.92 | 56.96 | 58.42 | 37,603 | +1.47(+2.58%) |
Jun 30, 2025 | 57.06 | 57.09 | 56.70 | 56.95 | 24,018 | -0.04(-0.07%) |
Jun 27, 2025 | 57.12 | 57.27 | 56.66 | 56.99 | 8,766 | -0.21(-0.37%) |
Jun 26, 2025 | 56.62 | 57.42 | 56.62 | 57.20 | 12,039 | +0.87(+1.55%) |
Jun 25, 2025 | 56.65 | 56.65 | 56.31 | 56.33 | 25,498 | -0.44(-0.77%) |
Jun 24, 2025 | 56.37 | 56.89 | 56.29 | 56.77 | 15,135 | +0.48(+0.85%) |
Jun 23, 2025 | 55.62 | 56.30 | 55.56 | 56.29 | 65,924 | +0.53(+0.95%) |
Jun 20, 2025 | 56.39 | 56.39 | 55.57 | 55.76 | 22,226 | -0.33(-0.59%) |
Jun 18, 2025 | 56.22 | 56.56 | 56.03 | 56.09 | 28,026 | -0.12(-0.21%) |
Jun 17, 2025 | 56.39 | 56.67 | 56.15 | 56.21 | 28,213 | -0.38(-0.67%) |
Jun 16, 2025 | 56.68 | 56.92 | 56.45 | 56.58 | 17,557 | +0.49(+0.87%) |
Jun 13, 2025 | 55.98 | 56.67 | 55.91 | 56.10 | 27,795 | -0.28(-0.49%) |
Jun 12, 2025 | 56.18 | 56.59 | 56.10 | 56.38 | 32,254 | -0.11(-0.19%) |
Jun 11, 2025 | 56.77 | 56.77 | 56.25 | 56.49 | 35,152 | -0.37(-0.65%) |
Jun 10, 2025 | 56.57 | 56.91 | 56.46 | 56.85 | 13,665 | +0.54(+0.95%) |
Jun 09, 2025 | 55.94 | 56.69 | 55.94 | 56.32 | 29,007 | +0.69(+1.24%) |
Jun 06, 2025 | 55.67 | 55.91 | 55.49 | 55.63 | 20,308 | +0.23(+0.41%) |
Jun 05, 2025 | 55.86 | 55.86 | 55.33 | 55.40 | 32,023 | -0.14(-0.25%) |
Jun 04, 2025 | 55.54 | 55.75 | 55.51 | 55.54 | 108,691 | +0.14(+0.25%) |
Jun 03, 2025 | 54.48 | 55.44 | 54.19 | 55.40 | 33,268 | +0.76(+1.38%) |
Jun 02, 2025 | 54.83 | 54.83 | 54.22 | 54.64 | 51,832 | +0.71(+1.31%) |
May 30, 2025 | 53.92 | 54.04 | 53.42 | 53.94 | 38,202 | -0.28(-0.51%) |
May 29, 2025 | 54.36 | 54.36 | 53.68 | 54.22 | 46,886 | +0.13(+0.24%) |
May 28, 2025 | 54.81 | 54.81 | 53.98 | 54.09 | 38,612 | -0.65(-1.18%) |
May 27, 2025 | 54.15 | 54.75 | 54.00 | 54.73 | 19,091 | +1.09(+2.02%) |
May 23, 2025 | 53.09 | 53.79 | 52.94 | 53.65 | 40,548 | +0.11(+0.20%) |
May 22, 2025 | 53.66 | 53.80 | 53.20 | 53.54 | 28,110 | -0.21(-0.39%) |
May 21, 2025 | 54.38 | 54.56 | 53.74 | 53.75 | 24,808 | -0.97(-1.77%) |
May 20, 2025 | 54.88 | 54.95 | 54.52 | 54.71 | 17,564 | -0.16(-0.29%) |
May 19, 2025 | 54.26 | 54.89 | 54.16 | 54.87 | 27,751 | +0.04(+0.07%) |
May 16, 2025 | 54.19 | 54.83 | 53.95 | 54.83 | 13,280 | +0.55(+1.01%) |
May 15, 2025 | 53.80 | 54.36 | 53.63 | 54.29 | 27,781 | +0.11(+0.20%) |
May 14, 2025 | 54.53 | 54.53 | 53.96 | 54.18 | 27,149 | -0.55(-1.00%) |
May 13, 2025 | 54.91 | 55.10 | 54.72 | 54.72 | 13,104 | -0.04(-0.07%) |
May 12, 2025 | 54.80 | 54.87 | 54.54 | 54.76 | 7,234 | +1.83(+3.46%) |
May 09, 2025 | 52.69 | 52.97 | 52.64 | 52.93 | 23,477 | +0.14(+0.26%) |
May 08, 2025 | 52.58 | 53.25 | 52.32 | 52.79 | 13,885 | +0.69(+1.33%) |
May 07, 2025 | 52.43 | 52.43 | 51.86 | 52.10 | 14,491 | -0.49(-0.93%) |
May 06, 2025 | 52.46 | 52.82 | 52.40 | 52.59 | 20,671 | -0.15(-0.28%) |
May 05, 2025 | 53.12 | 53.26 | 52.74 | 52.74 | 9,965 | -0.65(-1.21%) |
May 02, 2025 | 53.38 | 53.75 | 52.94 | 53.39 | 12,193 | +0.54(+1.02%) |