Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 56.25 | 57.63 | 56.13 | 56.79 | 3,314,877 | +0.33(+0.58%) |
Jul 02, 2025 | 53.15 | 56.47 | 53.03 | 56.46 | 8,470,185 | +4.47(+8.60%) |
Jul 01, 2025 | 50.70 | 53.77 | 50.41 | 51.99 | 5,796,077 | +0.85(+1.66%) |
Jun 30, 2025 | 51.69 | 52.16 | 50.80 | 51.14 | 3,345,578 | -0.08(-0.16%) |
Jun 27, 2025 | 50.91 | 51.99 | 50.40 | 51.22 | 4,504,545 | +0.56(+1.11%) |
Jun 26, 2025 | 50.03 | 51.33 | 49.25 | 50.66 | 2,841,031 | +0.55(+1.10%) |
Jun 25, 2025 | 50.98 | 51.62 | 48.77 | 50.11 | 3,245,554 | -0.58(-1.14%) |
Jun 24, 2025 | 49.34 | 51.08 | 48.83 | 50.69 | 4,060,775 | +1.82(+3.72%) |
Jun 23, 2025 | 48.70 | 49.43 | 47.21 | 48.87 | 3,746,177 | -0.59(-1.19%) |
Jun 20, 2025 | 50.30 | 50.36 | 48.70 | 49.46 | 4,839,725 | +0.35(+0.71%) |
Jun 18, 2025 | 48.45 | 49.77 | 48.35 | 49.11 | 3,138,925 | +0.82(+1.70%) |
Jun 17, 2025 | 47.72 | 50.06 | 47.31 | 48.29 | 3,699,717 | -0.07(-0.14%) |
Jun 16, 2025 | 47.28 | 48.67 | 46.59 | 48.36 | 4,408,778 | +2.26(+4.90%) |
Jun 13, 2025 | 47.43 | 48.98 | 45.46 | 46.10 | 3,950,083 | -1.00(-2.12%) |
Jun 12, 2025 | 46.55 | 47.66 | 45.80 | 47.10 | 3,573,062 | -0.86(-1.79%) |
Jun 11, 2025 | 49.04 | 49.65 | 47.24 | 47.96 | 4,331,452 | -0.24(-0.50%) |
Jun 10, 2025 | 47.60 | 48.73 | 46.94 | 48.20 | 3,759,825 | +0.92(+1.95%) |
Jun 09, 2025 | 46.33 | 48.37 | 45.90 | 47.28 | 4,910,015 | +2.00(+4.42%) |
Jun 06, 2025 | 45.00 | 45.42 | 44.04 | 45.28 | 3,694,417 | +0.36(+0.80%) |
Jun 05, 2025 | 43.99 | 46.06 | 43.69 | 44.92 | 4,879,350 | +0.63(+1.42%) |
Jun 04, 2025 | 43.00 | 45.09 | 42.63 | 44.29 | 5,661,956 | +1.31(+3.05%) |
Jun 03, 2025 | 42.21 | 43.20 | 41.17 | 42.98 | 3,430,283 | +1.41(+3.39%) |
Jun 02, 2025 | 40.75 | 42.04 | 39.90 | 41.57 | 4,422,938 | +0.33(+0.80%) |
May 30, 2025 | 42.29 | 42.81 | 41.03 | 41.24 | 4,276,759 | -1.54(-3.60%) |
May 29, 2025 | 43.37 | 43.99 | 42.20 | 42.78 | 4,995,159 | +0.43(+1.02%) |
May 28, 2025 | 40.72 | 42.68 | 40.25 | 42.35 | 5,403,156 | +1.31(+3.19%) |
May 27, 2025 | 37.35 | 41.05 | 36.84 | 41.04 | 6,330,079 | +4.84(+13.37%) |
May 23, 2025 | 34.74 | 36.55 | 34.46 | 36.20 | 2,743,908 | -0.02(-0.06%) |
May 22, 2025 | 35.97 | 36.58 | 35.25 | 36.22 | 3,489,352 | -0.20(-0.55%) |
May 21, 2025 | 37.08 | 37.40 | 35.99 | 36.42 | 3,195,797 | -1.72(-4.51%) |
May 20, 2025 | 38.52 | 39.23 | 37.69 | 38.14 | 3,146,898 | -0.52(-1.35%) |
May 19, 2025 | 38.12 | 38.94 | 37.48 | 38.66 | 4,297,120 | -0.95(-2.40%) |
May 16, 2025 | 39.32 | 39.80 | 38.79 | 39.61 | 3,730,331 | +0.86(+2.22%) |
May 15, 2025 | 38.56 | 39.80 | 38.15 | 38.75 | 5,023,777 | +0.22(+0.57%) |
May 14, 2025 | 38.39 | 40.16 | 38.08 | 38.53 | 6,703,215 | -0.48(-1.23%) |
May 13, 2025 | 40.50 | 40.71 | 38.76 | 39.01 | 7,676,867 | -0.55(-1.39%) |
May 12, 2025 | 38.19 | 40.21 | 37.84 | 39.56 | 14,512,836 | +6.77(+20.65%) |
May 09, 2025 | 33.69 | 34.43 | 32.67 | 32.79 | 5,805,619 | -0.84(-2.50%) |
May 08, 2025 | 31.14 | 34.14 | 30.85 | 33.63 | 8,217,981 | +3.18(+10.44%) |
May 07, 2025 | 30.44 | 30.83 | 29.75 | 30.45 | 4,649,800 | +0.30(+1.00%) |
May 06, 2025 | 30.03 | 30.64 | 29.68 | 30.15 | 5,519,151 | -0.77(-2.49%) |
May 05, 2025 | 32.35 | 32.86 | 30.85 | 30.92 | 6,328,901 | -2.74(-8.14%) |
May 02, 2025 | 32.89 | 34.19 | 31.52 | 33.66 | 10,113,330 | +2.43(+7.78%) |