Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 53.90 | 54.72 | 52.81 | 53.34 | 750,620 | -0.44(-0.82%) |
Jul 02, 2025 | 53.94 | 54.18 | 52.27 | 53.78 | 1,131,366 | +0.00(+0.00%) |
Jul 01, 2025 | 53.73 | 54.75 | 53.39 | 53.78 | 842,339 | +0.01(+0.02%) |
Jun 30, 2025 | 54.43 | 54.90 | 53.47 | 53.77 | 815,200 | -0.67(-1.23%) |
Jun 27, 2025 | 53.84 | 54.83 | 53.76 | 54.44 | 1,084,640 | +0.60(+1.11%) |
Jun 26, 2025 | 53.10 | 53.99 | 52.61 | 53.84 | 891,952 | +0.93(+1.76%) |
Jun 25, 2025 | 53.66 | 53.66 | 51.35 | 52.91 | 1,443,620 | -0.94(-1.75%) |
Jun 24, 2025 | 59.75 | 62.73 | 53.38 | 53.85 | 3,329,508 | -5.04(-8.56%) |
Jun 23, 2025 | 58.67 | 59.13 | 57.30 | 58.89 | 591,537 | +0.03(+0.05%) |
Jun 20, 2025 | 59.56 | 60.10 | 58.53 | 58.86 | 1,178,075 | -0.01(-0.02%) |
Jun 18, 2025 | 57.96 | 59.35 | 57.96 | 58.87 | 722,866 | +0.83(+1.43%) |
Jun 17, 2025 | 57.72 | 58.60 | 57.51 | 58.04 | 571,597 | -0.44(-0.75%) |
Jun 16, 2025 | 57.75 | 58.92 | 57.75 | 58.48 | 360,711 | +1.44(+2.52%) |
Jun 13, 2025 | 56.92 | 57.94 | 56.63 | 57.04 | 437,259 | -1.11(-1.91%) |
Jun 12, 2025 | 56.33 | 58.24 | 55.78 | 58.15 | 378,391 | +1.17(+2.05%) |
Jun 11, 2025 | 57.62 | 58.55 | 56.85 | 56.98 | 464,986 | -0.69(-1.20%) |
Jun 10, 2025 | 58.82 | 58.97 | 57.34 | 57.67 | 455,590 | -1.22(-2.07%) |
Jun 09, 2025 | 59.66 | 59.66 | 58.48 | 58.89 | 475,962 | -0.42(-0.71%) |
Jun 06, 2025 | 59.41 | 59.85 | 58.69 | 59.31 | 363,528 | +1.23(+2.12%) |
Jun 05, 2025 | 58.02 | 58.45 | 57.31 | 58.08 | 458,824 | +0.00(+0.00%) |
Jun 04, 2025 | 59.20 | 59.53 | 57.95 | 58.08 | 499,330 | -1.04(-1.76%) |
Jun 03, 2025 | 59.12 | 59.97 | 58.00 | 59.12 | 483,433 | -0.01(-0.02%) |
Jun 02, 2025 | 59.51 | 60.11 | 57.74 | 59.13 | 815,506 | -0.68(-1.14%) |
May 30, 2025 | 58.95 | 60.10 | 58.79 | 59.81 | 1,224,351 | +0.71(+1.20%) |
May 29, 2025 | 59.66 | 59.66 | 58.17 | 59.10 | 656,000 | +0.15(+0.25%) |
May 28, 2025 | 60.75 | 60.94 | 58.78 | 58.95 | 582,091 | -1.84(-3.03%) |
May 27, 2025 | 58.85 | 60.88 | 58.08 | 60.79 | 703,206 | +2.88(+4.97%) |
May 23, 2025 | 57.28 | 58.83 | 57.22 | 57.91 | 780,144 | -0.86(-1.46%) |
May 22, 2025 | 58.36 | 59.21 | 57.95 | 58.77 | 680,517 | +0.44(+0.75%) |
May 21, 2025 | 61.21 | 61.21 | 58.14 | 58.33 | 794,119 | -2.82(-4.61%) |
May 20, 2025 | 61.19 | 61.99 | 60.81 | 61.15 | 502,273 | +0.00(+0.01%) |
May 19, 2025 | 60.31 | 61.21 | 59.02 | 61.15 | 561,448 | +0.16(+0.25%) |
May 16, 2025 | 59.51 | 61.45 | 59.46 | 60.99 | 902,193 | +1.29(+2.16%) |
May 15, 2025 | 59.01 | 59.80 | 58.99 | 59.70 | 670,704 | +0.35(+0.59%) |
May 14, 2025 | 59.66 | 60.18 | 58.90 | 59.35 | 886,997 | -0.43(-0.72%) |
May 13, 2025 | 59.51 | 60.50 | 59.51 | 59.78 | 1,048,357 | +0.35(+0.59%) |
May 12, 2025 | 61.35 | 62.58 | 59.38 | 59.43 | 794,858 | +0.69(+1.17%) |
May 09, 2025 | 56.13 | 60.10 | 56.13 | 58.74 | 1,326,117 | +0.85(+1.47%) |
May 08, 2025 | 58.63 | 58.90 | 57.38 | 57.89 | 1,003,560 | -0.52(-0.89%) |
May 07, 2025 | 57.81 | 58.77 | 57.50 | 58.41 | 1,228,149 | +1.02(+1.78%) |
May 06, 2025 | 57.19 | 58.37 | 57.00 | 57.39 | 1,164,832 | -0.21(-0.36%) |
May 05, 2025 | 58.00 | 58.95 | 57.50 | 57.60 | 674,084 | -1.29(-2.19%) |
May 02, 2025 | 59.52 | 60.23 | 58.79 | 58.89 | 751,837 | +0.59(+1.01%) |