Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2025 | 54.08 | 54.26 | 53.95 | 54.04 | 6,279,791 | -0.76(-1.39%) |
Jun 12, 2025 | 54.67 | 54.83 | 54.67 | 54.80 | 4,882,380 | -0.53(-0.96%) |
Jun 11, 2025 | 55.41 | 55.43 | 55.26 | 55.33 | 4,050,815 | +0.07(+0.13%) |
Jun 10, 2025 | 55.23 | 55.30 | 55.16 | 55.26 | 6,390,889 | +0.02(+0.04%) |
Jun 09, 2025 | 55.10 | 55.32 | 55.05 | 55.24 | 9,424,917 | +0.33(+0.60%) |
Jun 06, 2025 | 54.87 | 54.94 | 54.81 | 54.91 | 5,718,066 | +0.73(+1.35%) |
Jun 05, 2025 | 54.28 | 54.33 | 54.14 | 54.18 | 3,770,079 | +0.26(+0.48%) |
Jun 04, 2025 | 54.02 | 54.05 | 53.91 | 53.92 | 5,175,173 | -0.04(-0.07%) |
Jun 03, 2025 | 53.97 | 54.13 | 53.88 | 53.96 | 5,410,718 | -0.58(-1.06%) |
Jun 02, 2025 | 54.38 | 54.55 | 54.27 | 54.54 | 5,665,453 | +0.23(+0.42%) |
May 30, 2025 | 54.34 | 54.41 | 54.09 | 54.31 | 10,606,233 | -0.28(-0.51%) |
May 29, 2025 | 54.45 | 54.65 | 54.40 | 54.59 | 8,197,757 | +0.31(+0.56%) |
May 28, 2025 | 54.25 | 54.33 | 54.17 | 54.28 | 5,565,867 | -0.25(-0.45%) |
May 27, 2025 | 54.56 | 54.56 | 54.38 | 54.53 | 4,001,025 | -0.05(-0.09%) |
May 23, 2025 | 54.30 | 54.62 | 54.20 | 54.58 | 7,156,571 | +0.79(+1.47%) |
May 22, 2025 | 53.69 | 53.86 | 53.65 | 53.79 | 4,064,053 | -0.24(-0.44%) |
May 21, 2025 | 54.18 | 54.33 | 54.00 | 54.03 | 5,471,690 | -0.04(-0.07%) |
May 20, 2025 | 54.08 | 54.18 | 54.01 | 54.07 | 5,682,832 | -0.71(-1.30%) |
May 19, 2025 | 54.51 | 54.81 | 54.50 | 54.78 | 4,609,980 | +0.12(+0.22%) |
May 16, 2025 | 54.54 | 54.70 | 54.45 | 54.66 | 6,707,128 | -0.11(-0.20%) |
May 15, 2025 | 54.53 | 54.78 | 54.51 | 54.77 | 7,618,905 | +0.80(+1.48%) |
May 14, 2025 | 53.89 | 54.05 | 53.84 | 53.97 | 11,192,125 | -0.04(-0.07%) |
May 13, 2025 | 53.67 | 54.13 | 53.67 | 54.01 | 9,046,155 | -0.31(-0.57%) |
May 12, 2025 | 54.45 | 54.45 | 54.08 | 54.32 | 9,393,075 | +1.93(+3.68%) |
May 09, 2025 | 52.68 | 52.72 | 52.16 | 52.39 | 12,712,734 | +0.85(+1.65%) |
May 08, 2025 | 52.38 | 52.38 | 51.25 | 51.54 | 20,540,176 | -1.68(-3.16%) |
May 07, 2025 | 53.54 | 53.64 | 53.21 | 53.22 | 10,843,408 | -0.46(-0.86%) |
May 06, 2025 | 53.87 | 53.92 | 53.66 | 53.68 | 5,063,976 | -0.64(-1.18%) |
May 05, 2025 | 54.34 | 54.43 | 54.28 | 54.32 | 3,341,344 | +0.41(+0.76%) |
May 02, 2025 | 54.04 | 54.12 | 53.79 | 53.91 | 4,991,357 | +0.37(+0.69%) |
May 01, 2025 | 53.65 | 53.72 | 53.49 | 53.54 | 5,257,609 | -0.03(-0.06%) |
Apr 30, 2025 | 53.46 | 53.78 | 53.28 | 53.57 | 7,087,911 | +0.03(+0.06%) |
Apr 29, 2025 | 53.40 | 53.56 | 53.27 | 53.54 | 4,081,478 | +0.25(+0.47%) |
Apr 28, 2025 | 53.59 | 53.62 | 53.12 | 53.29 | 7,109,725 | +0.44(+0.83%) |
Apr 25, 2025 | 52.60 | 52.86 | 52.60 | 52.85 | 6,680,050 | -0.89(-1.66%) |
Apr 24, 2025 | 53.26 | 53.77 | 53.16 | 53.74 | 4,285,586 | +0.56(+1.05%) |
Apr 23, 2025 | 53.58 | 53.58 | 53.12 | 53.18 | 7,363,932 | -0.32(-0.60%) |
Apr 22, 2025 | 53.45 | 53.70 | 53.33 | 53.50 | 10,233,565 | +0.50(+0.94%) |
Apr 21, 2025 | 53.04 | 53.12 | 52.71 | 53.00 | 9,551,651 | +0.74(+1.42%) |
Apr 17, 2025 | 52.05 | 52.55 | 52.05 | 52.26 | 9,225,530 | +1.13(+2.21%) |
Apr 16, 2025 | 51.32 | 51.62 | 51.08 | 51.13 | 7,200,501 | +0.00(+0.00%) |
Apr 15, 2025 | 51.40 | 51.58 | 51.03 | 51.13 | 18,392,096 | +0.10(+0.20%) |
Apr 14, 2025 | 51.37 | 51.37 | 50.90 | 51.03 | 5,646,601 | +0.27(+0.53%) |
Apr 11, 2025 | 50.12 | 50.78 | 50.03 | 50.76 | 11,175,611 | +0.24(+0.48%) |
Apr 10, 2025 | 50.38 | 50.63 | 49.72 | 50.52 | 10,302,503 | -0.70(-1.37%) |
Apr 09, 2025 | 48.90 | 51.33 | 48.55 | 51.22 | 25,524,070 | +2.06(+4.19%) |
Apr 08, 2025 | 50.18 | 50.18 | 48.88 | 49.16 | 8,864,612 | +0.03(+0.06%) |
Apr 07, 2025 | 48.96 | 49.85 | 48.67 | 49.13 | 16,809,014 | -0.06(-0.12%) |
Apr 04, 2025 | 49.70 | 49.87 | 49.08 | 49.19 | 14,074,307 | -1.99(-3.89%) |
Apr 03, 2025 | 51.01 | 51.36 | 51.01 | 51.18 | 12,151,202 | -0.38(-0.74%) |
Apr 02, 2025 | 51.33 | 51.66 | 51.32 | 51.56 | 6,190,846 | +0.51(+1.00%) |