Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 58.00 | 59.51 | 57.71 | 59.31 | 1,319,308 | +0.93(+1.59%) |
Jul 01, 2025 | 60.96 | 61.75 | 58.14 | 58.38 | 2,281,679 | -2.96(-4.83%) |
Jun 30, 2025 | 61.63 | 62.06 | 60.54 | 61.34 | 1,489,981 | +0.25(+0.41%) |
Jun 27, 2025 | 60.32 | 61.60 | 59.91 | 61.09 | 4,825,316 | +0.68(+1.13%) |
Jun 26, 2025 | 60.49 | 61.26 | 60.00 | 60.41 | 1,748,675 | +0.24(+0.40%) |
Jun 25, 2025 | 59.08 | 60.61 | 58.94 | 60.17 | 1,577,511 | +1.53(+2.61%) |
Jun 24, 2025 | 58.68 | 59.68 | 58.55 | 58.64 | 1,384,247 | +0.66(+1.14%) |
Jun 23, 2025 | 57.21 | 58.09 | 56.39 | 57.98 | 1,394,719 | +0.62(+1.08%) |
Jun 20, 2025 | 57.53 | 57.73 | 56.81 | 57.36 | 2,641,144 | +0.32(+0.56%) |
Jun 18, 2025 | 58.51 | 58.76 | 56.92 | 57.04 | 1,997,096 | -1.47(-2.51%) |
Jun 17, 2025 | 55.45 | 58.92 | 55.40 | 58.51 | 3,156,634 | +2.55(+4.56%) |
Jun 16, 2025 | 55.96 | 57.06 | 55.73 | 55.96 | 1,414,522 | +0.04(+0.07%) |
Jun 13, 2025 | 55.59 | 56.66 | 55.25 | 55.92 | 1,284,906 | -1.03(-1.81%) |
Jun 12, 2025 | 56.75 | 57.85 | 55.97 | 56.95 | 1,685,263 | -0.52(-0.90%) |
Jun 11, 2025 | 58.61 | 59.08 | 57.46 | 57.47 | 2,013,734 | -1.07(-1.83%) |
Jun 10, 2025 | 58.33 | 59.16 | 57.96 | 58.54 | 1,630,019 | +0.48(+0.83%) |
Jun 09, 2025 | 59.30 | 59.51 | 57.70 | 58.06 | 2,940,775 | -0.79(-1.34%) |
Jun 06, 2025 | 58.25 | 58.99 | 57.91 | 58.85 | 2,022,430 | +1.51(+2.63%) |
Jun 05, 2025 | 54.70 | 57.37 | 54.69 | 57.34 | 2,714,452 | +2.77(+5.08%) |
Jun 04, 2025 | 53.74 | 54.63 | 53.45 | 54.57 | 1,928,625 | +1.06(+1.98%) |
Jun 03, 2025 | 52.13 | 53.69 | 51.50 | 53.51 | 2,501,293 | +2.01(+3.90%) |
Jun 02, 2025 | 52.89 | 53.33 | 51.43 | 51.50 | 2,409,192 | -0.59(-1.13%) |
May 30, 2025 | 51.46 | 52.26 | 51.15 | 52.09 | 1,475,327 | +0.15(+0.29%) |
May 29, 2025 | 52.32 | 52.80 | 51.69 | 51.94 | 1,850,007 | +0.30(+0.58%) |
May 28, 2025 | 52.14 | 52.26 | 51.35 | 51.64 | 1,640,082 | -0.46(-0.88%) |
May 27, 2025 | 51.76 | 52.45 | 51.56 | 52.10 | 1,515,690 | +1.08(+2.12%) |
May 23, 2025 | 50.00 | 51.29 | 50.00 | 51.02 | 1,430,856 | -0.24(-0.47%) |
May 22, 2025 | 50.44 | 51.83 | 50.29 | 51.26 | 2,652,965 | +0.51(+1.00%) |
May 21, 2025 | 52.38 | 53.00 | 50.44 | 50.75 | 4,037,405 | -2.25(-4.25%) |
May 20, 2025 | 53.12 | 53.19 | 51.55 | 53.00 | 4,198,378 | -0.77(-1.43%) |
May 19, 2025 | 51.56 | 53.86 | 51.52 | 53.77 | 4,628,595 | +1.21(+2.30%) |
May 16, 2025 | 48.47 | 53.10 | 48.17 | 52.56 | 17,808,106 | -5.89(-10.08%) |
May 15, 2025 | 59.50 | 60.01 | 57.54 | 58.45 | 6,467,480 | -1.05(-1.76%) |
May 14, 2025 | 60.60 | 61.67 | 59.23 | 59.50 | 3,585,428 | -0.93(-1.54%) |
May 13, 2025 | 61.00 | 61.93 | 59.58 | 60.43 | 3,477,680 | -0.61(-1.00%) |
May 12, 2025 | 61.01 | 62.10 | 58.18 | 61.04 | 3,818,774 | +1.85(+3.13%) |
May 09, 2025 | 59.61 | 60.83 | 58.75 | 59.19 | 1,773,529 | -0.16(-0.27%) |
May 08, 2025 | 59.19 | 59.84 | 58.38 | 59.35 | 1,771,801 | +0.99(+1.70%) |
May 07, 2025 | 57.10 | 58.61 | 57.10 | 58.36 | 2,083,807 | +1.26(+2.21%) |
May 06, 2025 | 58.16 | 58.42 | 56.76 | 57.10 | 1,765,815 | -2.29(-3.86%) |
May 05, 2025 | 58.65 | 59.86 | 58.49 | 59.39 | 1,532,056 | +0.06(+0.10%) |
May 02, 2025 | 59.20 | 60.10 | 58.87 | 59.33 | 1,435,303 | +1.26(+2.17%) |