Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 59.30 | 60.19 | 59.06 | 59.90 | 5,394,544 | -0.16(-0.27%) |
Jul 02, 2025 | 58.94 | 60.12 | 58.94 | 60.06 | 9,315,867 | +1.23(+2.09%) |
Jul 01, 2025 | 58.92 | 59.30 | 58.39 | 58.83 | 10,557,052 | +0.57(+0.98%) |
Jun 30, 2025 | 56.89 | 58.31 | 56.75 | 58.26 | 10,060,026 | +1.50(+2.64%) |
Jun 27, 2025 | 57.44 | 57.70 | 56.46 | 56.76 | 16,688,501 | -2.43(-4.11%) |
Jun 26, 2025 | 58.25 | 59.22 | 58.06 | 59.19 | 9,278,326 | +1.13(+1.95%) |
Jun 25, 2025 | 57.58 | 58.53 | 57.56 | 58.06 | 8,531,855 | -0.03(-0.05%) |
Jun 24, 2025 | 57.79 | 58.64 | 57.17 | 58.09 | 14,908,051 | -1.37(-2.30%) |
Jun 23, 2025 | 58.36 | 60.31 | 58.31 | 59.46 | 12,414,818 | +1.23(+2.11%) |
Jun 20, 2025 | 58.03 | 59.16 | 57.97 | 58.23 | 24,148,772 | -0.03(-0.05%) |
Jun 18, 2025 | 58.00 | 59.02 | 57.90 | 58.26 | 11,472,943 | -0.26(-0.44%) |
Jun 17, 2025 | 58.38 | 58.81 | 58.06 | 58.52 | 11,618,317 | +0.40(+0.69%) |
Jun 16, 2025 | 56.87 | 58.77 | 56.87 | 58.12 | 15,100,172 | +0.22(+0.38%) |
Jun 13, 2025 | 56.50 | 58.16 | 56.44 | 57.90 | 19,823,734 | +1.98(+3.54%) |
Jun 12, 2025 | 54.33 | 55.96 | 54.14 | 55.92 | 12,930,059 | +2.61(+4.90%) |
Jun 11, 2025 | 53.05 | 53.33 | 52.42 | 53.31 | 11,449,639 | +0.75(+1.43%) |
Jun 10, 2025 | 53.41 | 53.80 | 52.30 | 52.56 | 10,581,223 | -0.72(-1.35%) |
Jun 09, 2025 | 52.35 | 53.63 | 52.08 | 53.28 | 8,171,537 | +0.92(+1.76%) |
Jun 06, 2025 | 54.49 | 54.51 | 52.26 | 52.36 | 13,368,409 | -2.15(-3.94%) |
Jun 05, 2025 | 55.73 | 56.53 | 54.35 | 54.51 | 13,498,566 | -0.77(-1.39%) |
Jun 04, 2025 | 55.40 | 55.73 | 55.09 | 55.28 | 8,565,882 | -0.06(-0.11%) |
Jun 03, 2025 | 54.80 | 55.45 | 54.18 | 55.34 | 10,254,212 | -0.24(-0.43%) |
Jun 02, 2025 | 53.90 | 55.89 | 53.86 | 55.58 | 14,950,300 | +2.86(+5.42%) |
May 30, 2025 | 52.30 | 52.73 | 51.80 | 52.72 | 18,835,568 | +0.20(+0.38%) |
May 29, 2025 | 52.91 | 53.10 | 52.38 | 52.52 | 9,189,506 | -0.33(-0.62%) |
May 28, 2025 | 52.92 | 53.05 | 52.41 | 52.85 | 7,579,343 | +0.14(+0.27%) |
May 27, 2025 | 52.55 | 53.18 | 52.49 | 52.71 | 10,618,117 | -0.69(-1.29%) |
May 23, 2025 | 53.40 | 53.55 | 52.76 | 53.40 | 10,222,287 | +1.00(+1.90%) |
May 22, 2025 | 52.35 | 52.71 | 51.90 | 52.40 | 8,460,158 | +0.01(+0.02%) |
May 21, 2025 | 52.42 | 52.94 | 51.84 | 52.39 | 12,640,076 | +0.34(+0.65%) |
May 20, 2025 | 50.64 | 52.13 | 50.56 | 52.06 | 10,645,685 | +1.36(+2.69%) |
May 19, 2025 | 50.54 | 50.74 | 49.76 | 50.69 | 11,552,209 | +0.83(+1.66%) |
May 16, 2025 | 48.52 | 49.88 | 48.38 | 49.87 | 11,660,494 | +0.26(+0.52%) |
May 15, 2025 | 48.77 | 49.64 | 48.17 | 49.61 | 13,737,033 | +1.17(+2.42%) |
May 14, 2025 | 48.97 | 49.01 | 48.05 | 48.43 | 18,081,638 | -1.40(-2.82%) |
May 13, 2025 | 50.16 | 50.45 | 49.40 | 49.84 | 16,772,377 | -0.71(-1.40%) |
May 12, 2025 | 50.78 | 51.53 | 49.77 | 50.54 | 19,193,372 | -3.19(-5.93%) |
May 09, 2025 | 53.22 | 53.86 | 52.72 | 53.73 | 8,191,973 | +1.14(+2.18%) |
May 08, 2025 | 53.54 | 53.95 | 52.48 | 52.58 | 9,855,302 | -1.15(-2.15%) |
May 07, 2025 | 53.17 | 54.08 | 52.97 | 53.74 | 11,191,670 | -0.62(-1.14%) |
May 06, 2025 | 53.52 | 54.48 | 53.00 | 54.36 | 13,695,630 | +1.56(+2.96%) |
May 05, 2025 | 52.55 | 52.81 | 52.01 | 52.79 | 12,195,225 | +1.50(+2.93%) |
May 02, 2025 | 51.93 | 52.23 | 50.92 | 51.29 | 8,847,081 | +0.04(+0.08%) |