Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 52.33 | 52.76 | 51.84 | 52.66 | 13,094,062 | +0.62(+1.19%) |
Jul 01, 2025 | 53.01 | 53.05 | 51.96 | 52.04 | 19,062,252 | -0.02(-0.04%) |
Jun 30, 2025 | 50.93 | 52.07 | 50.75 | 52.06 | 19,774,000 | +1.33(+2.62%) |
Jun 27, 2025 | 50.92 | 51.12 | 50.32 | 50.73 | 32,657,458 | -1.89(-3.59%) |
Jun 26, 2025 | 51.76 | 52.62 | 51.76 | 52.62 | 14,859,984 | +0.70(+1.35%) |
Jun 25, 2025 | 51.59 | 52.16 | 51.45 | 51.92 | 12,724,421 | +0.06(+0.12%) |
Jun 24, 2025 | 51.54 | 52.13 | 50.70 | 51.86 | 22,217,368 | -1.25(-2.35%) |
Jun 23, 2025 | 52.52 | 53.74 | 52.27 | 53.11 | 21,418,980 | +0.82(+1.57%) |
Jun 20, 2025 | 52.69 | 53.42 | 52.26 | 52.29 | 18,722,352 | -0.71(-1.34%) |
Jun 18, 2025 | 53.35 | 53.70 | 52.90 | 53.00 | 15,052,992 | -0.51(-0.95%) |
Jun 17, 2025 | 53.79 | 54.01 | 53.06 | 53.51 | 13,397,907 | -0.04(-0.07%) |
Jun 16, 2025 | 53.69 | 54.15 | 53.50 | 53.55 | 18,467,040 | -0.91(-1.67%) |
Jun 13, 2025 | 54.34 | 54.70 | 53.85 | 54.46 | 22,541,472 | +0.93(+1.74%) |
Jun 12, 2025 | 52.80 | 53.76 | 52.72 | 53.53 | 25,686,608 | +1.59(+3.06%) |
Jun 11, 2025 | 51.51 | 51.94 | 51.29 | 51.94 | 13,518,133 | +0.51(+0.99%) |
Jun 10, 2025 | 52.43 | 52.59 | 51.12 | 51.43 | 17,291,800 | -0.70(-1.34%) |
Jun 09, 2025 | 51.67 | 52.32 | 51.41 | 52.13 | 15,246,006 | +0.51(+0.99%) |
Jun 06, 2025 | 53.09 | 53.09 | 51.47 | 51.62 | 31,562,042 | -1.53(-2.88%) |
Jun 05, 2025 | 53.75 | 54.62 | 52.81 | 53.15 | 28,635,232 | -0.06(-0.11%) |
Jun 04, 2025 | 53.26 | 53.50 | 52.87 | 53.21 | 19,130,252 | +0.12(+0.23%) |
Jun 03, 2025 | 52.86 | 53.09 | 52.37 | 53.09 | 24,468,268 | -0.68(-1.26%) |
Jun 02, 2025 | 51.72 | 53.83 | 51.66 | 53.77 | 39,364,612 | +3.12(+6.16%) |
May 30, 2025 | 49.85 | 50.72 | 49.72 | 50.65 | 16,795,488 | +0.37(+0.74%) |
May 29, 2025 | 50.59 | 50.84 | 49.94 | 50.28 | 11,871,750 | -0.07(-0.14%) |
May 28, 2025 | 49.92 | 50.36 | 49.78 | 50.35 | 13,159,846 | +0.58(+1.17%) |
May 27, 2025 | 49.41 | 50.31 | 49.34 | 49.77 | 20,420,140 | -0.76(-1.50%) |
May 23, 2025 | 50.35 | 50.79 | 49.75 | 50.53 | 24,174,828 | +1.35(+2.75%) |
May 22, 2025 | 49.28 | 49.57 | 48.70 | 49.18 | 16,918,260 | -0.26(-0.53%) |
May 21, 2025 | 49.08 | 49.70 | 48.97 | 49.44 | 23,165,856 | +0.63(+1.29%) |
May 20, 2025 | 47.43 | 48.81 | 47.26 | 48.81 | 26,940,824 | +1.47(+3.11%) |
May 19, 2025 | 47.10 | 47.40 | 46.65 | 47.34 | 19,571,878 | +1.01(+2.18%) |
May 16, 2025 | 45.41 | 46.35 | 45.24 | 46.33 | 17,271,980 | -0.16(-0.34%) |
May 15, 2025 | 46.05 | 46.60 | 45.60 | 46.49 | 23,448,828 | +0.94(+2.06%) |
May 14, 2025 | 45.51 | 45.66 | 45.10 | 45.55 | 26,791,332 | -0.99(-2.13%) |
May 13, 2025 | 46.72 | 46.75 | 46.16 | 46.54 | 22,350,486 | -0.08(-0.17%) |
May 12, 2025 | 48.06 | 48.08 | 46.34 | 46.62 | 42,755,096 | -3.75(-7.44%) |
May 09, 2025 | 49.62 | 50.47 | 49.10 | 50.37 | 20,695,300 | +1.49(+3.05%) |
May 08, 2025 | 49.85 | 50.05 | 48.72 | 48.88 | 20,390,956 | -0.94(-1.89%) |
May 07, 2025 | 49.54 | 50.28 | 49.29 | 49.82 | 22,418,588 | -0.97(-1.91%) |
May 06, 2025 | 49.91 | 50.83 | 49.37 | 50.79 | 31,105,212 | +2.07(+4.25%) |
May 05, 2025 | 48.87 | 48.90 | 48.05 | 48.72 | 20,919,032 | +1.64(+3.48%) |
May 02, 2025 | 47.85 | 48.11 | 46.73 | 47.08 | 14,244,123 | -0.12(-0.25%) |