Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 56.53 | 56.80 | 56.52 | 56.63 | 1,887,017 | +0.09(+0.16%) |
Jul 02, 2025 | 56.18 | 56.55 | 55.98 | 56.54 | 3,552,532 | +0.44(+0.78%) |
Jul 01, 2025 | 55.10 | 56.42 | 55.07 | 56.10 | 5,116,015 | +1.00(+1.81%) |
Jun 30, 2025 | 55.03 | 55.20 | 54.89 | 55.10 | 2,843,661 | +0.06(+0.11%) |
Jun 27, 2025 | 54.92 | 55.24 | 54.73 | 55.04 | 3,106,226 | +0.28(+0.51%) |
Jun 26, 2025 | 54.49 | 54.80 | 54.43 | 54.76 | 2,369,620 | +0.42(+0.77%) |
Jun 25, 2025 | 54.70 | 54.72 | 54.24 | 54.34 | 2,884,917 | -0.38(-0.69%) |
Jun 24, 2025 | 54.59 | 54.84 | 54.50 | 54.72 | 2,710,303 | +0.20(+0.37%) |
Jun 23, 2025 | 54.65 | 54.77 | 54.13 | 54.52 | 2,733,074 | +0.00(+0.00%) |
Jun 20, 2025 | 54.71 | 54.82 | 54.41 | 54.52 | 2,217,743 | +0.02(+0.04%) |
Jun 18, 2025 | 54.77 | 54.93 | 54.44 | 54.50 | 3,089,069 | -0.19(-0.35%) |
Jun 17, 2025 | 55.09 | 55.30 | 54.65 | 54.69 | 2,881,682 | -0.52(-0.94%) |
Jun 16, 2025 | 55.03 | 55.31 | 54.95 | 55.21 | 2,853,098 | +0.39(+0.71%) |
Jun 13, 2025 | 55.03 | 55.24 | 54.64 | 54.82 | 2,752,021 | -0.48(-0.87%) |
Jun 12, 2025 | 54.95 | 55.30 | 54.77 | 55.30 | 2,204,610 | +0.16(+0.29%) |
Jun 11, 2025 | 55.46 | 55.46 | 54.87 | 55.14 | 2,841,994 | -0.15(-0.27%) |
Jun 10, 2025 | 54.90 | 55.48 | 54.85 | 55.29 | 3,299,652 | +0.57(+1.04%) |
Jun 09, 2025 | 54.64 | 55.04 | 54.60 | 54.72 | 2,757,561 | +0.22(+0.40%) |
Jun 06, 2025 | 54.29 | 54.61 | 54.29 | 54.50 | 2,340,304 | +0.59(+1.09%) |
Jun 05, 2025 | 54.06 | 54.27 | 53.77 | 53.91 | 3,519,036 | -0.01(-0.01%) |
Jun 04, 2025 | 54.29 | 54.37 | 53.92 | 53.92 | 6,057,791 | -0.17(-0.31%) |
Jun 03, 2025 | 53.49 | 54.15 | 53.24 | 54.09 | 4,553,958 | +0.59(+1.10%) |
Jun 02, 2025 | 53.51 | 53.52 | 52.91 | 53.50 | 3,469,234 | +0.07(+0.13%) |
May 30, 2025 | 53.29 | 53.58 | 53.02 | 53.43 | 1,862,831 | -0.17(-0.32%) |
May 29, 2025 | 53.67 | 53.67 | 53.10 | 53.60 | 2,478,376 | +0.11(+0.21%) |
May 28, 2025 | 54.01 | 54.09 | 53.43 | 53.49 | 2,481,428 | -0.51(-0.94%) |
May 27, 2025 | 53.64 | 54.05 | 53.41 | 54.00 | 2,317,238 | +0.87(+1.63%) |
May 23, 2025 | 52.76 | 53.31 | 52.66 | 53.13 | 2,220,369 | -0.32(-0.60%) |
May 22, 2025 | 53.40 | 53.73 | 53.11 | 53.45 | 2,672,581 | -0.06(-0.11%) |
May 21, 2025 | 54.22 | 54.27 | 53.49 | 53.51 | 3,110,774 | -1.05(-1.92%) |
May 20, 2025 | 54.65 | 54.86 | 54.37 | 54.55 | 2,117,860 | -0.14(-0.26%) |
May 19, 2025 | 54.28 | 54.73 | 54.21 | 54.69 | 1,903,599 | -0.03(-0.05%) |
May 16, 2025 | 54.41 | 54.73 | 54.15 | 54.72 | 1,911,886 | +0.31(+0.57%) |
May 15, 2025 | 53.71 | 54.42 | 53.64 | 54.41 | 2,137,574 | +0.58(+1.07%) |
May 14, 2025 | 54.35 | 54.37 | 53.83 | 53.84 | 1,498,736 | -0.60(-1.10%) |
May 13, 2025 | 54.26 | 54.69 | 54.17 | 54.43 | 1,797,380 | +0.17(+0.31%) |
May 12, 2025 | 53.83 | 54.42 | 53.83 | 54.26 | 2,163,869 | +1.92(+3.68%) |
May 09, 2025 | 52.63 | 52.79 | 52.30 | 52.34 | 1,975,556 | -0.14(-0.27%) |
May 08, 2025 | 52.24 | 53.01 | 52.16 | 52.48 | 2,723,312 | +0.49(+0.94%) |
May 07, 2025 | 51.90 | 52.21 | 51.63 | 51.99 | 1,941,070 | +0.21(+0.40%) |
May 06, 2025 | 51.85 | 52.25 | 51.65 | 51.78 | 2,372,255 | -0.33(-0.63%) |
May 05, 2025 | 52.05 | 52.41 | 51.97 | 52.11 | 3,453,386 | -0.30(-0.57%) |
May 02, 2025 | 52.11 | 52.50 | 51.96 | 52.41 | 3,088,101 | +0.87(+1.68%) |