Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2025 | 65.89 | 66.08 | 65.57 | 65.63 | 8,563 | -0.04(-0.06%) |
Jun 17, 2025 | 65.45 | 66.19 | 65.45 | 65.67 | 16,399 | -0.55(-0.83%) |
Jun 16, 2025 | 65.62 | 66.44 | 65.62 | 66.22 | 11,882 | +1.18(+1.81%) |
Jun 13, 2025 | 65.62 | 65.94 | 64.95 | 65.04 | 20,809 | -1.17(-1.77%) |
Jun 12, 2025 | 66.12 | 66.51 | 66.02 | 66.21 | 92,661 | -0.13(-0.20%) |
Jun 11, 2025 | 66.74 | 67.06 | 66.28 | 66.34 | 10,142 | -0.13(-0.20%) |
Jun 10, 2025 | 66.72 | 66.82 | 66.20 | 66.47 | 143,567 | -0.34(-0.51%) |
Jun 09, 2025 | 66.96 | 67.05 | 66.72 | 66.81 | 28,782 | +0.00(+0.00%) |
Jun 06, 2025 | 66.52 | 66.84 | 66.40 | 66.81 | 17,092 | +1.11(+1.69%) |
Jun 05, 2025 | 65.38 | 66.35 | 65.33 | 65.70 | 27,777 | +0.27(+0.41%) |
Jun 04, 2025 | 65.65 | 65.75 | 65.37 | 65.43 | 19,820 | +0.46(+0.71%) |
Jun 03, 2025 | 64.61 | 65.24 | 64.42 | 64.97 | 17,685 | +0.28(+0.43%) |
Jun 02, 2025 | 63.56 | 64.69 | 63.41 | 64.69 | 15,431 | +0.75(+1.17%) |
May 30, 2025 | 63.66 | 64.07 | 63.00 | 63.94 | 49,687 | +0.51(+0.80%) |
May 29, 2025 | 64.48 | 64.48 | 63.12 | 63.43 | 25,539 | -0.41(-0.64%) |
May 28, 2025 | 64.14 | 64.18 | 63.66 | 63.84 | 24,840 | -0.34(-0.53%) |
May 27, 2025 | 64.11 | 64.33 | 63.61 | 64.18 | 83,729 | +1.01(+1.60%) |
May 23, 2025 | 62.14 | 63.32 | 62.14 | 63.17 | 12,306 | -0.24(-0.38%) |
May 22, 2025 | 63.23 | 63.85 | 63.23 | 63.41 | 17,009 | +0.15(+0.24%) |
May 21, 2025 | 63.84 | 64.39 | 63.06 | 63.26 | 29,368 | -1.38(-2.13%) |
May 20, 2025 | 64.74 | 64.84 | 64.21 | 64.64 | 24,802 | -0.25(-0.39%) |
May 19, 2025 | 64.07 | 64.95 | 64.07 | 64.89 | 248,413 | -0.24(-0.37%) |
May 16, 2025 | 64.94 | 65.19 | 64.55 | 65.13 | 54,820 | +0.54(+0.84%) |
May 15, 2025 | 64.46 | 64.83 | 64.25 | 64.59 | 95,863 | -0.22(-0.34%) |
May 14, 2025 | 64.86 | 64.91 | 64.46 | 64.81 | 17,621 | +0.17(+0.26%) |
May 13, 2025 | 63.82 | 65.00 | 63.82 | 64.64 | 53,810 | +0.93(+1.46%) |
May 12, 2025 | 63.45 | 63.77 | 62.92 | 63.71 | 74,706 | +2.07(+3.36%) |
May 09, 2025 | 62.11 | 62.11 | 61.18 | 61.64 | 31,351 | +0.15(+0.24%) |
May 08, 2025 | 61.77 | 62.09 | 61.09 | 61.49 | 187,973 | +0.02(+0.04%) |
May 07, 2025 | 60.66 | 61.56 | 60.66 | 61.47 | 64,451 | +1.48(+2.46%) |
May 06, 2025 | 59.16 | 60.30 | 59.11 | 59.99 | 155,372 | -0.05(-0.08%) |
May 05, 2025 | 59.62 | 60.53 | 59.62 | 60.04 | 381,967 | -0.30(-0.50%) |
May 02, 2025 | 60.01 | 60.49 | 59.52 | 60.34 | 238,005 | +0.94(+1.58%) |
May 01, 2025 | 59.48 | 60.06 | 59.23 | 59.40 | 23,692 | +0.58(+0.99%) |
Apr 30, 2025 | 57.71 | 58.84 | 57.33 | 58.82 | 18,316 | -0.13(-0.22%) |
Apr 29, 2025 | 57.94 | 58.96 | 57.94 | 58.95 | 36,166 | +0.81(+1.39%) |
Apr 28, 2025 | 58.05 | 58.38 | 57.36 | 58.14 | 35,935 | +0.27(+0.47%) |
Apr 25, 2025 | 57.21 | 57.96 | 57.21 | 57.87 | 13,508 | +0.21(+0.36%) |
Apr 24, 2025 | 56.05 | 57.72 | 56.05 | 57.66 | 11,840 | +1.82(+3.26%) |
Apr 23, 2025 | 56.33 | 57.12 | 55.78 | 55.84 | 34,451 | +1.63(+3.01%) |
Apr 22, 2025 | 53.66 | 54.65 | 53.66 | 54.21 | 25,077 | +1.23(+2.32%) |
Apr 21, 2025 | 54.14 | 54.14 | 52.36 | 52.98 | 93,935 | -1.98(-3.60%) |
Apr 17, 2025 | 55.31 | 55.32 | 54.60 | 54.96 | 15,828 | -0.13(-0.24%) |
Apr 16, 2025 | 55.41 | 55.93 | 54.25 | 55.09 | 36,652 | -1.22(-2.17%) |
Apr 15, 2025 | 55.84 | 56.60 | 55.84 | 56.31 | 22,496 | +0.36(+0.64%) |
Apr 14, 2025 | 56.96 | 56.96 | 55.38 | 55.95 | 18,928 | +0.59(+1.07%) |
Apr 11, 2025 | 54.39 | 55.47 | 53.74 | 55.36 | 43,320 | +0.58(+1.06%) |
Apr 10, 2025 | 55.57 | 55.90 | 53.39 | 54.78 | 171,650 | -2.23(-3.91%) |
Apr 09, 2025 | 50.90 | 57.36 | 50.78 | 57.01 | 449,164 | +5.72(+11.15%) |
Apr 08, 2025 | 54.46 | 54.83 | 50.50 | 51.29 | 271,318 | -1.29(-2.45%) |
Apr 07, 2025 | 50.13 | 54.22 | 49.57 | 52.58 | 1,497,743 | +0.13(+0.26%) |
Apr 04, 2025 | 53.83 | 54.28 | 52.00 | 52.45 | 142,971 | -3.65(-6.50%) |
Apr 03, 2025 | 56.71 | 57.46 | 56.02 | 56.09 | 88,199 | -4.05(-6.73%) |
Apr 02, 2025 | 58.40 | 60.29 | 58.40 | 60.14 | 47,272 | +0.68(+1.14%) |