Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 57.49 | 58.17 | 57.41 | 57.99 | 1,622,302 | +0.68(+1.19%) |
Jul 02, 2025 | 57.27 | 57.50 | 56.73 | 57.31 | 1,290,268 | +0.04(+0.07%) |
Jul 01, 2025 | 56.05 | 57.48 | 55.89 | 57.27 | 1,727,430 | +1.21(+2.16%) |
Jun 30, 2025 | 56.51 | 56.81 | 55.97 | 56.06 | 1,806,046 | -0.47(-0.83%) |
Jun 27, 2025 | 56.35 | 56.94 | 56.12 | 56.53 | 2,957,810 | +0.20(+0.36%) |
Jun 26, 2025 | 55.44 | 56.39 | 55.17 | 56.33 | 1,778,872 | +1.09(+1.97%) |
Jun 25, 2025 | 55.84 | 55.97 | 55.22 | 55.24 | 2,289,561 | -0.78(-1.39%) |
Jun 24, 2025 | 56.06 | 56.49 | 55.69 | 56.02 | 2,794,489 | +0.08(+0.14%) |
Jun 23, 2025 | 54.40 | 56.02 | 54.40 | 55.94 | 2,270,557 | +1.43(+2.62%) |
Jun 20, 2025 | 54.24 | 54.94 | 54.15 | 54.51 | 3,256,502 | +0.39(+0.72%) |
Jun 18, 2025 | 53.96 | 54.56 | 53.96 | 54.12 | 2,181,796 | +0.19(+0.35%) |
Jun 17, 2025 | 54.29 | 54.66 | 53.73 | 53.93 | 2,805,708 | -0.89(-1.62%) |
Jun 16, 2025 | 55.13 | 55.49 | 54.61 | 54.82 | 1,124,598 | +0.05(+0.09%) |
Jun 13, 2025 | 55.11 | 55.47 | 54.66 | 54.77 | 1,261,123 | -0.89(-1.60%) |
Jun 12, 2025 | 54.75 | 55.69 | 54.63 | 55.66 | 1,045,002 | +0.53(+0.95%) |
Jun 11, 2025 | 54.91 | 55.58 | 54.88 | 55.14 | 1,189,692 | +0.41(+0.74%) |
Jun 10, 2025 | 54.34 | 54.94 | 54.07 | 54.73 | 948,829 | +0.39(+0.71%) |
Jun 09, 2025 | 54.50 | 54.60 | 53.51 | 54.34 | 1,029,698 | +0.12(+0.22%) |
Jun 06, 2025 | 53.92 | 54.31 | 53.66 | 54.23 | 1,001,487 | +0.70(+1.31%) |
Jun 05, 2025 | 53.66 | 53.81 | 52.99 | 53.52 | 1,369,130 | -0.10(-0.18%) |
Jun 04, 2025 | 54.23 | 54.31 | 53.62 | 53.62 | 1,163,037 | -0.55(-1.01%) |
Jun 03, 2025 | 53.88 | 54.24 | 52.99 | 54.17 | 1,459,054 | +0.20(+0.37%) |
Jun 02, 2025 | 53.94 | 54.32 | 53.29 | 53.97 | 1,192,825 | -0.31(-0.57%) |
May 30, 2025 | 53.78 | 54.50 | 53.51 | 54.27 | 2,493,470 | +0.36(+0.66%) |
May 29, 2025 | 53.44 | 53.92 | 53.15 | 53.92 | 1,349,243 | +0.73(+1.38%) |
May 28, 2025 | 53.67 | 53.71 | 52.95 | 53.18 | 1,561,556 | -0.70(-1.31%) |
May 27, 2025 | 53.83 | 53.96 | 53.12 | 53.89 | 1,515,539 | +0.43(+0.80%) |
May 23, 2025 | 52.89 | 53.68 | 52.85 | 53.46 | 1,242,841 | +0.33(+0.62%) |
May 22, 2025 | 53.47 | 53.53 | 52.57 | 53.13 | 1,700,117 | -0.54(-1.00%) |
May 21, 2025 | 55.57 | 55.74 | 53.58 | 53.67 | 1,691,370 | -2.25(-4.02%) |
May 20, 2025 | 57.35 | 57.63 | 55.78 | 55.92 | 1,742,116 | -1.57(-2.72%) |
May 19, 2025 | 57.30 | 57.60 | 56.98 | 57.49 | 953,335 | -0.23(-0.39%) |
May 16, 2025 | 56.88 | 57.82 | 56.88 | 57.71 | 1,119,252 | +0.65(+1.15%) |
May 15, 2025 | 56.53 | 57.08 | 56.40 | 57.06 | 1,180,022 | +0.73(+1.30%) |
May 14, 2025 | 56.86 | 56.99 | 56.03 | 56.33 | 1,110,931 | -0.48(-0.84%) |
May 13, 2025 | 57.26 | 57.26 | 56.61 | 56.80 | 1,582,417 | -0.41(-0.71%) |
May 12, 2025 | 58.01 | 58.39 | 56.80 | 57.21 | 1,764,802 | -0.14(-0.24%) |
May 09, 2025 | 59.09 | 59.75 | 56.95 | 57.35 | 1,923,658 | -1.85(-3.13%) |
May 08, 2025 | 60.76 | 61.77 | 59.12 | 59.20 | 2,325,747 | -4.55(-7.13%) |
May 07, 2025 | 63.95 | 64.39 | 63.63 | 63.75 | 1,413,624 | +0.05(+0.08%) |
May 06, 2025 | 63.74 | 64.06 | 63.32 | 63.70 | 739,853 | -0.28(-0.43%) |
May 05, 2025 | 64.16 | 64.62 | 63.72 | 63.98 | 1,082,009 | -0.45(-0.69%) |
May 02, 2025 | 63.44 | 64.74 | 63.29 | 64.42 | 1,184,277 | +1.56(+2.47%) |