Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 61.00 | 62.01 | 59.80 | 61.54 | 1,326,123 | +0.84(+1.38%) |
Jul 02, 2025 | 56.80 | 61.66 | 56.42 | 60.70 | 1,520,530 | +3.47(+6.06%) |
Jul 01, 2025 | 56.00 | 60.88 | 55.12 | 57.23 | 2,330,742 | +0.32(+0.56%) |
Jun 30, 2025 | 57.75 | 58.63 | 56.42 | 56.91 | 1,088,794 | -0.18(-0.32%) |
Jun 27, 2025 | 58.52 | 59.42 | 56.11 | 57.09 | 1,335,626 | -1.32(-2.26%) |
Jun 26, 2025 | 58.30 | 59.03 | 56.71 | 58.41 | 1,117,285 | +0.80(+1.39%) |
Jun 25, 2025 | 58.84 | 59.01 | 56.05 | 57.61 | 1,497,291 | -1.25(-2.12%) |
Jun 24, 2025 | 57.21 | 59.58 | 55.94 | 58.86 | 1,502,429 | +3.08(+5.52%) |
Jun 23, 2025 | 56.13 | 56.93 | 52.93 | 55.78 | 1,701,423 | -0.18(-0.32%) |
Jun 20, 2025 | 57.75 | 57.81 | 54.55 | 55.96 | 1,309,304 | -0.55(-0.97%) |
Jun 18, 2025 | 55.94 | 58.12 | 54.27 | 56.51 | 1,440,029 | +0.97(+1.74%) |
Jun 17, 2025 | 57.22 | 58.53 | 55.33 | 55.54 | 1,548,857 | -2.65(-4.55%) |
Jun 16, 2025 | 59.14 | 59.22 | 56.15 | 58.19 | 1,507,623 | -0.34(-0.58%) |
Jun 13, 2025 | 57.34 | 59.92 | 56.90 | 58.53 | 1,069,817 | -1.77(-2.94%) |
Jun 12, 2025 | 59.48 | 61.18 | 58.48 | 60.30 | 1,257,694 | -0.04(-0.07%) |
Jun 11, 2025 | 63.32 | 63.85 | 60.23 | 60.34 | 1,435,211 | -2.05(-3.29%) |
Jun 10, 2025 | 61.12 | 63.80 | 60.45 | 62.40 | 1,556,038 | +2.22(+3.69%) |
Jun 09, 2025 | 61.99 | 62.63 | 58.44 | 60.17 | 1,878,929 | -0.01(-0.02%) |
Jun 06, 2025 | 58.14 | 60.58 | 58.14 | 60.18 | 2,200,436 | +3.52(+6.20%) |
Jun 05, 2025 | 56.63 | 58.38 | 54.47 | 56.67 | 1,820,441 | +0.10(+0.18%) |
Jun 04, 2025 | 56.56 | 58.52 | 56.12 | 56.57 | 1,348,259 | +0.29(+0.51%) |
Jun 03, 2025 | 54.56 | 57.31 | 52.66 | 56.28 | 1,903,296 | +2.00(+3.69%) |
Jun 02, 2025 | 52.20 | 55.10 | 50.84 | 54.28 | 2,752,929 | +4.18(+8.35%) |
May 30, 2025 | 51.12 | 51.38 | 48.03 | 50.09 | 4,592,193 | -2.84(-5.36%) |
May 29, 2025 | 50.80 | 53.07 | 48.67 | 52.93 | 2,459,899 | +3.30(+6.64%) |
May 28, 2025 | 51.13 | 52.00 | 49.52 | 49.64 | 3,404,899 | -1.17(-2.29%) |
May 27, 2025 | 52.13 | 52.55 | 50.21 | 50.80 | 3,618,224 | +0.53(+1.05%) |
May 23, 2025 | 48.29 | 50.67 | 47.91 | 50.27 | 986,798 | -0.39(-0.77%) |
May 22, 2025 | 50.33 | 51.68 | 49.15 | 50.66 | 992,294 | -0.25(-0.49%) |
May 21, 2025 | 53.53 | 54.94 | 49.71 | 50.91 | 1,924,196 | -4.20(-7.63%) |
May 20, 2025 | 51.80 | 55.64 | 51.01 | 55.11 | 1,898,830 | +3.39(+6.55%) |
May 19, 2025 | 48.75 | 52.05 | 48.75 | 51.73 | 1,859,940 | +1.20(+2.37%) |
May 16, 2025 | 48.36 | 50.74 | 47.34 | 50.53 | 2,395,236 | +2.68(+5.60%) |
May 15, 2025 | 45.87 | 47.93 | 44.51 | 47.85 | 2,395,542 | +2.18(+4.78%) |
May 14, 2025 | 48.11 | 49.59 | 44.84 | 45.67 | 3,016,611 | -2.28(-4.76%) |
May 13, 2025 | 51.31 | 51.50 | 47.21 | 47.95 | 3,317,746 | -3.75(-7.24%) |
May 12, 2025 | 49.48 | 52.74 | 48.79 | 51.70 | 4,473,845 | +5.62(+12.19%) |
May 09, 2025 | 49.33 | 52.08 | 45.93 | 46.08 | 2,884,155 | -3.10(-6.30%) |
May 08, 2025 | 47.51 | 51.55 | 44.89 | 49.18 | 3,185,023 | +1.05(+2.17%) |
May 07, 2025 | 48.47 | 49.01 | 46.55 | 48.13 | 2,434,739 | +0.39(+0.81%) |
May 06, 2025 | 57.76 | 57.83 | 47.58 | 47.74 | 5,420,500 | -11.90(-19.96%) |
May 05, 2025 | 60.64 | 61.19 | 58.27 | 59.65 | 749,954 | -1.75(-2.86%) |
May 02, 2025 | 61.60 | 63.07 | 60.91 | 61.40 | 1,225,638 | +2.23(+3.77%) |