Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 54.48 | 54.82 | 54.48 | 54.76 | 16,720 | +0.30(+0.56%) |
Jul 02, 2025 | 54.41 | 54.49 | 54.32 | 54.46 | 11,445 | -0.08(-0.15%) |
Jul 01, 2025 | 54.05 | 54.66 | 54.05 | 54.54 | 34,165 | +0.57(+1.06%) |
Jun 30, 2025 | 53.72 | 54.02 | 53.69 | 53.97 | 20,976 | +0.36(+0.67%) |
Jun 27, 2025 | 53.39 | 53.74 | 53.39 | 53.61 | 10,462 | +0.33(+0.62%) |
Jun 26, 2025 | 53.27 | 53.34 | 53.14 | 53.28 | 30,505 | +0.14(+0.26%) |
Jun 25, 2025 | 53.57 | 53.57 | 53.14 | 53.14 | 30,568 | -0.31(-0.58%) |
Jun 24, 2025 | 53.39 | 53.51 | 53.12 | 53.45 | 15,905 | +0.53(+1.00%) |
Jun 23, 2025 | 52.28 | 52.93 | 52.28 | 52.92 | 13,159 | +0.61(+1.17%) |
Jun 20, 2025 | 52.52 | 52.67 | 52.25 | 52.31 | 16,121 | -0.18(-0.34%) |
Jun 18, 2025 | 52.88 | 53.00 | 52.47 | 52.49 | 19,345 | -0.40(-0.75%) |
Jun 17, 2025 | 53.06 | 53.20 | 52.82 | 52.88 | 15,277 | -0.53(-0.99%) |
Jun 16, 2025 | 53.37 | 53.66 | 53.29 | 53.41 | 16,186 | +0.18(+0.34%) |
Jun 13, 2025 | 53.60 | 53.67 | 53.14 | 53.23 | 18,062 | -0.69(-1.28%) |
Jun 12, 2025 | 53.66 | 53.92 | 53.62 | 53.92 | 13,271 | +0.22(+0.41%) |
Jun 11, 2025 | 54.01 | 54.01 | 53.58 | 53.70 | 37,766 | -0.21(-0.39%) |
Jun 10, 2025 | 53.53 | 53.94 | 53.53 | 53.91 | 14,702 | +0.30(+0.56%) |
Jun 09, 2025 | 53.78 | 53.78 | 53.49 | 53.61 | 24,892 | -0.21(-0.39%) |
Jun 06, 2025 | 53.70 | 53.92 | 53.65 | 53.82 | 17,690 | +0.44(+0.82%) |
Jun 05, 2025 | 53.71 | 53.71 | 53.30 | 53.38 | 17,031 | -0.11(-0.21%) |
Jun 04, 2025 | 53.56 | 53.70 | 53.49 | 53.49 | 19,152 | +0.01(+0.02%) |
Jun 03, 2025 | 53.25 | 53.49 | 53.09 | 53.48 | 23,820 | +0.20(+0.37%) |
Jun 02, 2025 | 53.02 | 53.28 | 52.76 | 53.28 | 34,729 | +0.02(+0.04%) |
May 30, 2025 | 53.05 | 53.36 | 52.82 | 53.26 | 11,687 | +0.25(+0.47%) |
May 29, 2025 | 53.14 | 53.14 | 52.82 | 53.01 | 17,882 | +0.07(+0.14%) |
May 28, 2025 | 53.29 | 53.29 | 52.90 | 52.94 | 21,785 | -0.28(-0.53%) |
May 27, 2025 | 52.91 | 53.22 | 52.76 | 53.22 | 23,573 | +0.86(+1.64%) |
May 23, 2025 | 52.19 | 52.53 | 52.17 | 52.36 | 16,056 | -0.36(-0.68%) |
May 22, 2025 | 52.91 | 52.96 | 52.64 | 52.72 | 19,076 | -0.18(-0.33%) |
May 21, 2025 | 53.15 | 53.44 | 52.81 | 52.90 | 19,651 | -0.65(-1.21%) |
May 20, 2025 | 53.61 | 53.72 | 53.35 | 53.55 | 13,413 | -0.12(-0.23%) |
May 19, 2025 | 53.07 | 53.72 | 53.07 | 53.67 | 15,962 | +0.24(+0.46%) |
May 16, 2025 | 53.10 | 53.43 | 53.10 | 53.43 | 18,165 | +0.35(+0.66%) |
May 15, 2025 | 52.39 | 53.08 | 52.39 | 53.08 | 31,182 | +0.79(+1.51%) |
May 14, 2025 | 52.59 | 52.59 | 52.26 | 52.29 | 19,383 | -0.25(-0.47%) |
May 13, 2025 | 52.87 | 52.88 | 52.54 | 52.54 | 24,368 | -0.39(-0.73%) |
May 12, 2025 | 52.88 | 52.97 | 52.57 | 52.93 | 47,222 | +1.20(+2.31%) |
May 09, 2025 | 51.97 | 51.97 | 51.72 | 51.73 | 17,940 | -0.18(-0.35%) |
May 08, 2025 | 51.90 | 52.41 | 51.82 | 51.91 | 26,080 | +0.04(+0.08%) |
May 07, 2025 | 51.93 | 52.03 | 51.58 | 51.87 | 33,961 | +0.15(+0.29%) |
May 06, 2025 | 51.78 | 51.96 | 51.68 | 51.72 | 21,687 | -0.38(-0.73%) |
May 05, 2025 | 51.84 | 52.29 | 51.84 | 52.10 | 39,199 | -0.10(-0.19%) |
May 02, 2025 | 51.91 | 52.28 | 51.91 | 52.20 | 33,645 | +0.64(+1.24%) |