Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 56.89 | 57.64 | 56.75 | 56.92 | 144,075 | -0.15(-0.26%) |
Jul 02, 2025 | 55.50 | 57.14 | 55.25 | 57.07 | 230,477 | +0.38(+0.67%) |
Jul 01, 2025 | 54.82 | 57.62 | 54.50 | 56.69 | 290,561 | +1.47(+2.66%) |
Jun 30, 2025 | 55.60 | 55.92 | 54.22 | 55.22 | 475,816 | -1.90(-3.33%) |
Jun 27, 2025 | 58.00 | 58.55 | 56.65 | 57.12 | 440,081 | -0.81(-1.40%) |
Jun 26, 2025 | 57.20 | 57.97 | 56.57 | 57.93 | 234,032 | +1.17(+2.06%) |
Jun 25, 2025 | 58.75 | 58.75 | 56.67 | 56.76 | 320,517 | -2.14(-3.63%) |
Jun 24, 2025 | 58.39 | 59.50 | 58.39 | 58.90 | 229,742 | +0.68(+1.17%) |
Jun 23, 2025 | 57.70 | 58.27 | 57.00 | 58.22 | 231,670 | +0.18(+0.31%) |
Jun 20, 2025 | 58.29 | 58.66 | 57.33 | 58.04 | 441,805 | +0.15(+0.26%) |
Jun 18, 2025 | 56.85 | 58.34 | 56.70 | 57.89 | 200,610 | +1.02(+1.79%) |
Jun 17, 2025 | 57.31 | 57.58 | 56.51 | 56.87 | 250,261 | -0.37(-0.65%) |
Jun 16, 2025 | 57.00 | 58.11 | 56.95 | 57.24 | 250,964 | +0.89(+1.58%) |
Jun 13, 2025 | 56.45 | 57.08 | 55.89 | 56.35 | 228,854 | -0.53(-0.93%) |
Jun 12, 2025 | 57.07 | 57.43 | 56.58 | 56.88 | 205,363 | -0.35(-0.61%) |
Jun 11, 2025 | 57.65 | 58.49 | 57.15 | 57.23 | 233,158 | +0.14(+0.25%) |
Jun 10, 2025 | 56.94 | 57.89 | 56.71 | 57.09 | 290,505 | +0.41(+0.72%) |
Jun 09, 2025 | 55.84 | 56.96 | 55.56 | 56.68 | 200,670 | +1.34(+2.42%) |
Jun 06, 2025 | 55.46 | 55.84 | 55.00 | 55.34 | 143,594 | +0.56(+1.02%) |
Jun 05, 2025 | 55.18 | 55.49 | 54.54 | 54.78 | 160,191 | -0.56(-1.01%) |
Jun 04, 2025 | 55.49 | 55.97 | 55.21 | 55.34 | 232,080 | -0.40(-0.72%) |
Jun 03, 2025 | 54.25 | 56.02 | 53.80 | 55.74 | 273,474 | +1.49(+2.75%) |
Jun 02, 2025 | 54.95 | 55.00 | 53.83 | 54.25 | 208,411 | -0.97(-1.76%) |
May 30, 2025 | 55.28 | 55.79 | 54.58 | 55.22 | 233,495 | -0.42(-0.75%) |
May 29, 2025 | 56.19 | 57.00 | 55.42 | 55.64 | 185,005 | -0.12(-0.22%) |
May 28, 2025 | 56.71 | 56.94 | 55.66 | 55.76 | 180,784 | -0.86(-1.52%) |
May 27, 2025 | 56.10 | 56.70 | 55.57 | 56.62 | 253,280 | +1.09(+1.96%) |
May 23, 2025 | 54.80 | 55.70 | 54.30 | 55.53 | 147,313 | -0.01(-0.02%) |
May 22, 2025 | 55.47 | 56.05 | 54.80 | 55.54 | 189,321 | +0.13(+0.23%) |
May 21, 2025 | 56.20 | 56.82 | 55.26 | 55.41 | 290,395 | -1.65(-2.89%) |
May 20, 2025 | 56.55 | 57.68 | 56.55 | 57.06 | 194,773 | +0.05(+0.09%) |
May 19, 2025 | 55.83 | 58.59 | 55.75 | 57.01 | 181,833 | +0.05(+0.09%) |
May 16, 2025 | 55.80 | 57.49 | 55.60 | 56.96 | 273,473 | +1.51(+2.72%) |
May 15, 2025 | 55.32 | 55.79 | 54.51 | 55.45 | 228,023 | +0.13(+0.23%) |
May 14, 2025 | 55.00 | 56.03 | 54.95 | 55.32 | 243,084 | -0.15(-0.27%) |
May 13, 2025 | 55.89 | 56.58 | 54.71 | 55.47 | 158,895 | -0.41(-0.73%) |
May 12, 2025 | 56.90 | 57.71 | 55.51 | 55.88 | 237,139 | +1.27(+2.33%) |
May 09, 2025 | 55.62 | 56.15 | 54.52 | 54.61 | 193,236 | -1.05(-1.89%) |
May 08, 2025 | 56.70 | 57.09 | 54.48 | 55.66 | 331,685 | +2.29(+4.29%) |
May 07, 2025 | 53.88 | 54.16 | 52.89 | 53.37 | 496,313 | +0.37(+0.70%) |
May 06, 2025 | 54.65 | 54.67 | 52.76 | 53.00 | 275,730 | -1.73(-3.16%) |
May 05, 2025 | 55.27 | 55.50 | 54.63 | 54.73 | 193,726 | -1.11(-1.99%) |
May 02, 2025 | 55.66 | 56.38 | 55.41 | 55.84 | 260,969 | +0.85(+1.55%) |