Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 57.62 | 57.87 | 57.49 | 57.49 | 167,149 | +0.53(+0.93%) |
Jul 02, 2025 | 56.21 | 57.08 | 56.06 | 56.96 | 26,237 | +0.86(+1.54%) |
Jul 01, 2025 | 54.05 | 56.47 | 53.89 | 56.10 | 6,634 | +1.90(+3.51%) |
Jun 30, 2025 | 54.62 | 54.85 | 54.16 | 54.20 | 4,844 | -0.23(-0.42%) |
Jun 27, 2025 | 54.50 | 54.77 | 54.08 | 54.43 | 24,196 | +0.02(+0.04%) |
Jun 26, 2025 | 53.33 | 54.47 | 53.13 | 54.41 | 25,092 | +1.15(+2.16%) |
Jun 25, 2025 | 53.36 | 53.46 | 53.14 | 53.26 | 14,952 | -0.30(-0.56%) |
Jun 24, 2025 | 53.71 | 53.98 | 53.49 | 53.56 | 7,075 | +0.50(+0.94%) |
Jun 23, 2025 | 51.35 | 53.06 | 51.35 | 53.06 | 8,355 | +1.35(+2.62%) |
Jun 20, 2025 | 51.74 | 51.86 | 51.36 | 51.71 | 19,367 | +0.28(+0.54%) |
Jun 18, 2025 | 50.98 | 51.80 | 50.98 | 51.43 | 36,813 | +0.30(+0.58%) |
Jun 17, 2025 | 51.23 | 51.54 | 50.98 | 51.13 | 34,811 | -0.49(-0.94%) |
Jun 16, 2025 | 52.24 | 52.36 | 51.49 | 51.62 | 66,539 | -0.16(-0.31%) |
Jun 13, 2025 | 52.23 | 52.39 | 51.71 | 51.78 | 129,165 | -1.31(-2.47%) |
Jun 12, 2025 | 52.70 | 53.13 | 52.63 | 53.09 | 58,944 | -0.15(-0.28%) |
Jun 11, 2025 | 53.92 | 54.12 | 53.24 | 53.24 | 123,420 | -0.61(-1.13%) |
Jun 10, 2025 | 53.40 | 53.93 | 53.39 | 53.85 | 8,084 | +0.60(+1.13%) |
Jun 09, 2025 | 52.99 | 53.50 | 52.99 | 53.25 | 3,773 | +0.40(+0.76%) |
Jun 06, 2025 | 52.60 | 52.85 | 52.33 | 52.85 | 6,266 | +1.21(+2.34%) |
Jun 05, 2025 | 51.61 | 51.95 | 51.61 | 51.64 | 2,091 | -0.13(-0.25%) |
Jun 04, 2025 | 51.82 | 52.02 | 51.77 | 51.77 | 13,305 | -0.71(-1.35%) |
Jun 03, 2025 | 51.73 | 52.60 | 51.73 | 52.48 | 5,448 | +0.79(+1.53%) |
Jun 02, 2025 | 51.47 | 51.89 | 51.47 | 51.69 | 3,204 | -0.66(-1.25%) |
May 30, 2025 | 52.25 | 52.52 | 52.25 | 52.35 | 1,635 | -0.16(-0.30%) |
May 29, 2025 | 52.29 | 52.51 | 52.06 | 52.51 | 3,812 | +0.33(+0.63%) |
May 28, 2025 | 52.77 | 52.77 | 52.18 | 52.18 | 2,387 | -0.90(-1.69%) |
May 27, 2025 | 52.46 | 53.07 | 52.00 | 53.07 | 2,617 | +1.35(+2.62%) |
May 23, 2025 | 51.44 | 51.99 | 51.33 | 51.72 | 9,274 | -0.37(-0.71%) |
May 22, 2025 | 51.97 | 52.57 | 51.97 | 52.09 | 54,406 | -0.42(-0.80%) |
May 21, 2025 | 53.58 | 53.58 | 52.45 | 52.51 | 5,159 | -1.49(-2.76%) |
May 20, 2025 | 53.88 | 54.12 | 53.88 | 54.00 | 3,869 | -0.07(-0.13%) |
May 19, 2025 | 53.52 | 54.11 | 53.52 | 54.07 | 3,411 | -0.09(-0.17%) |
May 16, 2025 | 54.46 | 54.46 | 54.00 | 54.16 | 1,885 | -0.19(-0.35%) |
May 15, 2025 | 54.37 | 54.41 | 53.99 | 54.35 | 6,227 | +0.35(+0.64%) |
May 14, 2025 | 54.16 | 54.47 | 54.00 | 54.00 | 1,467 | -0.50(-0.91%) |
May 13, 2025 | 54.44 | 54.55 | 54.28 | 54.50 | 5,422 | +0.19(+0.36%) |
May 12, 2025 | 54.53 | 54.97 | 54.23 | 54.30 | 6,685 | +1.84(+3.50%) |
May 09, 2025 | 52.83 | 52.83 | 52.31 | 52.47 | 6,882 | -0.37(-0.70%) |
May 08, 2025 | 52.18 | 52.85 | 51.95 | 52.83 | 2,556 | +1.16(+2.25%) |
May 07, 2025 | 52.01 | 52.03 | 51.49 | 51.67 | 4,566 | +0.04(+0.08%) |
May 06, 2025 | 51.27 | 51.86 | 51.23 | 51.63 | 7,989 | -0.24(-0.46%) |
May 05, 2025 | 51.65 | 52.49 | 51.65 | 51.87 | 15,180 | -0.12(-0.23%) |
May 02, 2025 | 51.71 | 52.19 | 51.40 | 51.99 | 10,423 | +1.19(+2.35%) |