Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 58.37 | 59.36 | 58.02 | 59.00 | 267,317 | +1.25(+2.16%) |
Jul 02, 2025 | 57.05 | 58.04 | 56.84 | 57.75 | 576,943 | +0.86(+1.51%) |
Jul 01, 2025 | 55.30 | 57.41 | 55.30 | 56.89 | 546,018 | +1.49(+2.69%) |
Jun 30, 2025 | 55.61 | 55.78 | 55.28 | 55.40 | 334,110 | -0.03(-0.05%) |
Jun 27, 2025 | 55.03 | 55.55 | 54.63 | 55.43 | 886,918 | +0.84(+1.54%) |
Jun 26, 2025 | 53.10 | 54.62 | 53.10 | 54.59 | 251,510 | +1.64(+3.10%) |
Jun 25, 2025 | 53.71 | 54.00 | 52.89 | 52.95 | 243,545 | -0.71(-1.32%) |
Jun 24, 2025 | 52.51 | 53.66 | 52.24 | 53.66 | 480,777 | +1.66(+3.19%) |
Jun 23, 2025 | 52.05 | 52.21 | 51.46 | 52.00 | 181,957 | +0.22(+0.42%) |
Jun 20, 2025 | 51.96 | 52.15 | 51.48 | 51.78 | 200,121 | -0.03(-0.06%) |
Jun 18, 2025 | 51.89 | 52.30 | 51.49 | 51.81 | 285,615 | -0.17(-0.33%) |
Jun 17, 2025 | 51.11 | 51.98 | 51.09 | 51.98 | 246,016 | +0.58(+1.13%) |
Jun 16, 2025 | 51.52 | 52.25 | 51.11 | 51.40 | 277,930 | +0.37(+0.73%) |
Jun 13, 2025 | 50.39 | 51.32 | 50.27 | 51.03 | 126,356 | -0.07(-0.14%) |
Jun 12, 2025 | 50.55 | 51.57 | 50.27 | 51.10 | 107,690 | +0.11(+0.22%) |
Jun 11, 2025 | 51.14 | 51.30 | 50.59 | 50.99 | 135,494 | -0.02(-0.04%) |
Jun 10, 2025 | 51.25 | 51.98 | 50.74 | 51.01 | 175,591 | -0.21(-0.41%) |
Jun 09, 2025 | 50.26 | 51.27 | 50.26 | 51.22 | 223,065 | +1.22(+2.44%) |
Jun 06, 2025 | 50.66 | 50.66 | 49.77 | 50.00 | 148,841 | +0.29(+0.58%) |
Jun 05, 2025 | 49.47 | 50.01 | 49.15 | 49.71 | 186,680 | +0.29(+0.59%) |
Jun 04, 2025 | 49.54 | 49.55 | 49.17 | 49.42 | 105,487 | +0.17(+0.35%) |
Jun 03, 2025 | 47.95 | 49.27 | 47.86 | 49.25 | 177,352 | +1.37(+2.86%) |
Jun 02, 2025 | 48.04 | 48.30 | 47.34 | 47.88 | 169,116 | -0.29(-0.60%) |
May 30, 2025 | 48.38 | 48.73 | 47.98 | 48.17 | 174,916 | -0.41(-0.84%) |
May 29, 2025 | 48.40 | 48.85 | 47.95 | 48.58 | 114,059 | +0.18(+0.37%) |
May 28, 2025 | 48.79 | 48.94 | 48.10 | 48.40 | 100,205 | -0.36(-0.74%) |
May 27, 2025 | 47.81 | 48.86 | 47.63 | 48.76 | 137,692 | +1.41(+2.98%) |
May 23, 2025 | 46.47 | 47.73 | 46.47 | 47.35 | 96,291 | -0.06(-0.13%) |
May 22, 2025 | 47.66 | 47.82 | 47.26 | 47.41 | 135,944 | -0.35(-0.73%) |
May 21, 2025 | 48.41 | 48.90 | 47.49 | 47.76 | 110,551 | -1.04(-2.13%) |
May 20, 2025 | 48.45 | 49.20 | 48.27 | 48.80 | 100,701 | +0.06(+0.12%) |
May 19, 2025 | 48.70 | 48.99 | 48.48 | 48.74 | 91,855 | -0.65(-1.32%) |
May 16, 2025 | 49.46 | 49.63 | 49.04 | 49.39 | 146,096 | -0.07(-0.14%) |
May 15, 2025 | 48.89 | 49.50 | 48.46 | 49.46 | 167,026 | +0.57(+1.17%) |
May 14, 2025 | 48.55 | 49.31 | 48.35 | 48.89 | 134,981 | +0.15(+0.31%) |
May 13, 2025 | 48.25 | 49.09 | 48.13 | 48.74 | 186,804 | +0.76(+1.58%) |
May 12, 2025 | 48.22 | 48.31 | 46.81 | 47.98 | 229,721 | +1.73(+3.74%) |
May 09, 2025 | 46.59 | 46.74 | 45.93 | 46.25 | 175,669 | -0.12(-0.26%) |
May 08, 2025 | 44.75 | 46.67 | 44.75 | 46.37 | 219,979 | +2.37(+5.39%) |
May 07, 2025 | 44.77 | 46.44 | 43.61 | 44.00 | 187,720 | -1.25(-2.76%) |
May 06, 2025 | 44.55 | 45.65 | 44.13 | 45.25 | 149,334 | -0.07(-0.15%) |
May 05, 2025 | 45.75 | 46.14 | 45.11 | 45.32 | 108,942 | -1.10(-2.37%) |
May 02, 2025 | 46.64 | 46.64 | 45.68 | 46.42 | 196,590 | +1.05(+2.31%) |