Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 55.30 | 55.30 | 53.95 | 54.33 | 250,665 | +0.11(+0.20%) |
Jul 02, 2025 | 54.38 | 54.66 | 53.22 | 54.22 | 494,345 | +0.15(+0.28%) |
Jul 01, 2025 | 51.95 | 55.19 | 51.92 | 54.07 | 412,370 | +1.99(+3.82%) |
Jun 30, 2025 | 52.28 | 52.92 | 51.77 | 52.08 | 280,309 | -0.09(-0.17%) |
Jun 27, 2025 | 52.52 | 53.05 | 51.43 | 52.17 | 1,210,977 | -0.17(-0.32%) |
Jun 26, 2025 | 52.47 | 52.60 | 51.71 | 52.34 | 263,473 | -0.07(-0.13%) |
Jun 25, 2025 | 52.59 | 53.30 | 52.14 | 52.41 | 269,738 | -0.43(-0.81%) |
Jun 24, 2025 | 52.30 | 53.05 | 51.52 | 52.84 | 510,080 | +1.17(+2.26%) |
Jun 23, 2025 | 51.88 | 52.70 | 50.80 | 51.67 | 376,780 | -0.52(-1.00%) |
Jun 20, 2025 | 52.48 | 52.85 | 51.30 | 52.19 | 409,073 | +0.11(+0.21%) |
Jun 18, 2025 | 52.09 | 53.12 | 51.82 | 52.08 | 591,518 | -0.16(-0.31%) |
Jun 17, 2025 | 52.75 | 53.12 | 52.07 | 52.24 | 470,274 | -1.14(-2.14%) |
Jun 16, 2025 | 54.00 | 54.29 | 52.65 | 53.38 | 454,442 | -0.17(-0.32%) |
Jun 13, 2025 | 53.93 | 55.40 | 53.48 | 53.55 | 325,631 | -1.22(-2.23%) |
Jun 12, 2025 | 55.19 | 55.20 | 53.55 | 54.77 | 469,475 | -1.97(-3.48%) |
Jun 11, 2025 | 59.28 | 59.30 | 56.68 | 56.74 | 333,354 | -2.41(-4.08%) |
Jun 10, 2025 | 59.60 | 60.13 | 58.68 | 59.15 | 215,450 | +0.33(+0.56%) |
Jun 09, 2025 | 57.45 | 58.98 | 56.65 | 58.83 | 369,531 | +2.08(+3.67%) |
Jun 06, 2025 | 57.16 | 57.24 | 55.99 | 56.74 | 320,635 | +0.33(+0.58%) |
Jun 05, 2025 | 56.42 | 57.15 | 55.80 | 56.41 | 358,061 | +0.05(+0.09%) |
Jun 04, 2025 | 56.68 | 57.21 | 56.18 | 56.36 | 214,102 | -0.34(-0.60%) |
Jun 03, 2025 | 55.23 | 56.78 | 54.19 | 56.70 | 240,761 | +1.52(+2.76%) |
Jun 02, 2025 | 56.18 | 56.64 | 54.90 | 55.18 | 252,703 | -1.37(-2.41%) |
May 30, 2025 | 56.94 | 57.35 | 56.21 | 56.54 | 285,088 | -0.94(-1.63%) |
May 29, 2025 | 57.38 | 57.80 | 56.72 | 57.48 | 252,385 | +0.62(+1.09%) |
May 28, 2025 | 57.43 | 58.04 | 56.57 | 56.86 | 213,464 | -0.71(-1.23%) |
May 27, 2025 | 56.28 | 58.06 | 56.04 | 57.57 | 457,433 | +2.37(+4.30%) |
May 23, 2025 | 55.13 | 55.72 | 54.57 | 55.20 | 333,820 | -0.66(-1.18%) |
May 22, 2025 | 56.95 | 57.18 | 55.62 | 55.86 | 261,308 | -1.35(-2.35%) |
May 21, 2025 | 59.00 | 59.00 | 57.08 | 57.20 | 290,272 | -2.42(-4.06%) |
May 20, 2025 | 59.51 | 60.58 | 59.19 | 59.62 | 351,009 | -0.43(-0.71%) |
May 19, 2025 | 59.03 | 60.12 | 58.20 | 60.05 | 241,129 | -0.02(-0.03%) |
May 16, 2025 | 59.55 | 60.28 | 58.87 | 60.07 | 277,718 | +0.59(+0.99%) |
May 15, 2025 | 58.45 | 59.73 | 57.61 | 59.48 | 325,229 | +1.08(+1.84%) |
May 14, 2025 | 59.46 | 59.55 | 58.10 | 58.41 | 407,228 | -1.42(-2.38%) |
May 13, 2025 | 60.50 | 60.63 | 59.22 | 59.83 | 265,370 | -0.68(-1.12%) |
May 12, 2025 | 59.01 | 60.86 | 58.60 | 60.51 | 588,899 | +3.64(+6.39%) |
May 09, 2025 | 57.57 | 58.21 | 56.59 | 56.87 | 286,857 | -0.67(-1.16%) |
May 08, 2025 | 56.42 | 58.37 | 55.99 | 57.54 | 334,936 | +1.73(+3.11%) |
May 07, 2025 | 55.92 | 56.58 | 54.63 | 55.81 | 381,180 | +0.10(+0.18%) |
May 06, 2025 | 56.29 | 57.16 | 55.48 | 55.71 | 420,421 | -1.06(-1.86%) |
May 05, 2025 | 56.97 | 57.09 | 56.21 | 56.76 | 490,402 | -0.71(-1.23%) |
May 02, 2025 | 57.51 | 57.92 | 55.67 | 57.47 | 697,369 | +0.49(+0.86%) |