Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 54.92 | 54.95 | 54.60 | 54.66 | 1,182,981 | -0.70(-1.26%) |
Jul 10, 2025 | 55.28 | 55.41 | 55.09 | 55.36 | 1,121,870 | +0.05(+0.09%) |
Jul 09, 2025 | 54.89 | 55.32 | 54.89 | 55.31 | 2,086,453 | +0.53(+0.97%) |
Jul 08, 2025 | 54.52 | 54.80 | 54.47 | 54.78 | 1,220,307 | -0.08(-0.15%) |
Jul 07, 2025 | 55.09 | 55.11 | 54.74 | 54.86 | 1,717,672 | -0.50(-0.90%) |
Jul 03, 2025 | 55.46 | 55.52 | 55.27 | 55.36 | 1,808,600 | -0.30(-0.54%) |
Jul 02, 2025 | 55.47 | 55.67 | 55.41 | 55.66 | 2,063,806 | -0.32(-0.57%) |
Jul 01, 2025 | 56.01 | 56.13 | 55.74 | 55.98 | 2,228,444 | -0.14(-0.25%) |
Jun 30, 2025 | 55.89 | 56.22 | 55.74 | 56.12 | 2,636,917 | +0.51(+0.92%) |
Jun 27, 2025 | 55.73 | 56.05 | 55.53 | 55.61 | 1,654,845 | -0.31(-0.55%) |
Jun 26, 2025 | 55.73 | 55.94 | 55.52 | 55.92 | 1,494,567 | +0.24(+0.43%) |
Jun 25, 2025 | 55.46 | 55.69 | 55.30 | 55.68 | 1,191,832 | +0.03(+0.05%) |
Jun 24, 2025 | 55.10 | 55.74 | 55.08 | 55.65 | 1,690,986 | +0.36(+0.65%) |
Jun 23, 2025 | 55.35 | 55.66 | 55.26 | 55.29 | 2,171,615 | +0.21(+0.38%) |
Jun 20, 2025 | 54.86 | 55.26 | 54.76 | 55.08 | 1,333,899 | -0.07(-0.13%) |
Jun 18, 2025 | 55.30 | 55.42 | 55.00 | 55.15 | 1,959,450 | +0.06(+0.11%) |
Jun 17, 2025 | 54.80 | 55.16 | 54.65 | 55.09 | 1,525,499 | +0.60(+1.10%) |
Jun 16, 2025 | 54.81 | 55.04 | 54.48 | 54.49 | 1,957,874 | -0.45(-0.82%) |
Jun 13, 2025 | 55.20 | 55.28 | 54.65 | 54.94 | 1,954,838 | -0.52(-0.94%) |
Jun 12, 2025 | 55.31 | 55.48 | 55.15 | 55.46 | 1,891,261 | +0.61(+1.11%) |
Jun 11, 2025 | 54.66 | 55.00 | 54.59 | 54.85 | 1,989,523 | +0.20(+0.37%) |
Jun 10, 2025 | 54.83 | 54.85 | 54.48 | 54.65 | 1,292,024 | +0.23(+0.42%) |
Jun 09, 2025 | 54.18 | 54.54 | 54.18 | 54.42 | 1,700,997 | +0.07(+0.13%) |
Jun 06, 2025 | 54.59 | 54.68 | 54.31 | 54.35 | 1,733,607 | -0.67(-1.22%) |
Jun 05, 2025 | 55.16 | 55.30 | 54.91 | 55.02 | 1,875,587 | +0.00(+0.00%) |
Jun 04, 2025 | 54.65 | 55.16 | 54.56 | 55.02 | 2,625,113 | +0.83(+1.53%) |
Jun 03, 2025 | 54.45 | 54.61 | 54.12 | 54.19 | 1,915,782 | -0.07(-0.13%) |
Jun 02, 2025 | 54.35 | 54.47 | 54.07 | 54.26 | 3,014,119 | -0.50(-0.91%) |
May 30, 2025 | 54.61 | 54.83 | 54.51 | 54.76 | 3,104,379 | +0.15(+0.27%) |
May 29, 2025 | 54.39 | 54.71 | 54.34 | 54.61 | 2,354,476 | +0.46(+0.85%) |
May 28, 2025 | 54.17 | 54.26 | 53.94 | 54.15 | 2,985,127 | -0.25(-0.46%) |
May 27, 2025 | 54.13 | 54.54 | 54.02 | 54.40 | 3,474,188 | +0.67(+1.24%) |
May 23, 2025 | 53.83 | 53.87 | 53.58 | 53.73 | 3,122,312 | +0.13(+0.24%) |
May 22, 2025 | 53.11 | 53.62 | 52.97 | 53.60 | 4,251,908 | +0.27(+0.50%) |
May 21, 2025 | 53.76 | 53.97 | 53.22 | 53.34 | 4,417,538 | -0.84(-1.54%) |
May 20, 2025 | 54.20 | 54.29 | 53.97 | 54.17 | 2,594,056 | -0.36(-0.66%) |
May 19, 2025 | 53.87 | 54.57 | 53.84 | 54.53 | 3,624,343 | -0.16(-0.29%) |
May 16, 2025 | 55.02 | 55.05 | 54.64 | 54.69 | 2,411,002 | +0.10(+0.18%) |
May 15, 2025 | 54.29 | 54.70 | 54.22 | 54.59 | 2,930,424 | +0.47(+0.87%) |
May 14, 2025 | 54.34 | 54.42 | 54.03 | 54.12 | 3,221,325 | -0.31(-0.57%) |
May 13, 2025 | 54.58 | 54.67 | 54.24 | 54.43 | 2,733,109 | -0.23(-0.42%) |
May 12, 2025 | 54.72 | 54.95 | 54.62 | 54.66 | 1,729,700 | -0.49(-0.89%) |
May 09, 2025 | 55.12 | 55.28 | 55.06 | 55.15 | 880,379 | +0.09(+0.16%) |
May 08, 2025 | 55.68 | 55.72 | 55.04 | 55.06 | 1,226,095 | -0.59(-1.06%) |
May 07, 2025 | 55.66 | 55.83 | 55.59 | 55.65 | 2,192,814 | +0.24(+0.43%) |
May 06, 2025 | 55.06 | 55.42 | 54.91 | 55.41 | 1,642,238 | +0.14(+0.25%) |
May 05, 2025 | 55.34 | 55.35 | 55.01 | 55.27 | 1,743,315 | -0.26(-0.47%) |
May 02, 2025 | 55.54 | 55.73 | 55.42 | 55.53 | 1,711,819 | -0.56(-0.99%) |