Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 50.95 | 51.62 | 50.62 | 51.60 | 4,747,641 | +0.63(+1.24%) |
Jun 27, 2025 | 50.96 | 51.05 | 50.40 | 50.97 | 5,877,260 | +0.16(+0.31%) |
Jun 26, 2025 | 50.82 | 51.18 | 50.36 | 50.81 | 2,880,950 | +0.40(+0.79%) |
Jun 25, 2025 | 50.96 | 51.31 | 50.41 | 50.41 | 2,551,970 | -0.98(-1.91%) |
Jun 24, 2025 | 50.45 | 51.55 | 50.28 | 51.39 | 3,135,489 | +1.23(+2.45%) |
Jun 23, 2025 | 49.65 | 50.69 | 49.28 | 50.16 | 3,501,335 | +0.51(+1.03%) |
Jun 20, 2025 | 50.63 | 51.13 | 49.56 | 49.65 | 5,842,073 | -0.81(-1.61%) |
Jun 18, 2025 | 49.10 | 50.59 | 48.92 | 50.46 | 4,644,116 | +1.26(+2.56%) |
Jun 17, 2025 | 48.05 | 49.34 | 47.73 | 49.20 | 4,216,073 | +0.85(+1.76%) |
Jun 16, 2025 | 48.77 | 49.36 | 48.01 | 48.35 | 5,191,017 | +0.03(+0.06%) |
Jun 13, 2025 | 49.80 | 50.09 | 47.86 | 48.32 | 6,045,031 | -2.05(-4.07%) |
Jun 12, 2025 | 49.60 | 50.47 | 49.42 | 50.37 | 5,217,008 | +0.76(+1.53%) |
Jun 11, 2025 | 50.67 | 50.86 | 49.37 | 49.61 | 6,757,976 | -0.83(-1.65%) |
Jun 10, 2025 | 49.84 | 50.65 | 48.92 | 50.44 | 5,468,227 | +1.02(+2.06%) |
Jun 09, 2025 | 53.10 | 53.29 | 48.38 | 49.42 | 10,210,773 | -4.34(-8.07%) |
Jun 06, 2025 | 53.99 | 54.37 | 53.35 | 53.76 | 2,778,622 | +0.12(+0.22%) |
Jun 05, 2025 | 54.50 | 54.64 | 53.52 | 53.64 | 3,289,339 | -0.72(-1.32%) |
Jun 04, 2025 | 55.99 | 56.05 | 53.85 | 54.36 | 4,310,242 | -1.64(-2.93%) |
Jun 03, 2025 | 55.65 | 56.33 | 54.90 | 56.00 | 3,217,999 | +0.57(+1.03%) |
Jun 02, 2025 | 55.42 | 55.49 | 54.54 | 55.43 | 3,051,266 | -0.22(-0.40%) |
May 30, 2025 | 55.60 | 55.81 | 55.08 | 55.65 | 6,137,673 | -0.23(-0.41%) |
May 29, 2025 | 55.21 | 55.88 | 54.89 | 55.88 | 2,274,791 | +0.77(+1.40%) |
May 28, 2025 | 57.13 | 57.47 | 54.88 | 55.11 | 2,378,123 | -1.99(-3.49%) |
May 27, 2025 | 57.34 | 57.49 | 56.14 | 57.10 | 2,237,876 | +0.46(+0.81%) |
May 23, 2025 | 56.37 | 56.81 | 55.56 | 56.64 | 1,568,283 | +0.42(+0.75%) |
May 22, 2025 | 56.35 | 56.57 | 55.32 | 56.22 | 2,227,761 | -0.72(-1.26%) |
May 21, 2025 | 58.17 | 58.17 | 56.86 | 56.94 | 2,807,100 | -1.37(-2.35%) |
May 20, 2025 | 58.00 | 58.50 | 58.00 | 58.31 | 1,697,433 | +0.31(+0.53%) |
May 19, 2025 | 57.91 | 58.31 | 57.84 | 58.00 | 1,915,638 | -0.63(-1.07%) |
May 16, 2025 | 57.87 | 58.63 | 57.68 | 58.63 | 2,320,747 | +1.03(+1.79%) |
May 15, 2025 | 56.72 | 57.79 | 56.44 | 57.60 | 2,069,074 | +1.22(+2.16%) |
May 14, 2025 | 56.06 | 56.62 | 54.91 | 56.38 | 2,330,167 | +0.20(+0.36%) |
May 13, 2025 | 56.55 | 57.04 | 55.73 | 56.18 | 2,719,614 | -0.38(-0.67%) |
May 12, 2025 | 57.11 | 57.26 | 56.01 | 56.56 | 2,615,559 | +0.37(+0.66%) |
May 09, 2025 | 56.32 | 56.85 | 56.07 | 56.19 | 2,318,670 | +0.06(+0.11%) |
May 08, 2025 | 56.01 | 56.94 | 55.76 | 56.13 | 2,359,832 | +0.38(+0.68%) |
May 07, 2025 | 54.65 | 56.29 | 54.64 | 55.75 | 2,761,322 | +0.92(+1.68%) |
May 06, 2025 | 54.56 | 55.45 | 54.51 | 54.83 | 2,084,914 | -0.10(-0.18%) |
May 05, 2025 | 54.85 | 55.37 | 54.55 | 54.93 | 2,561,619 | +0.05(+0.09%) |
May 02, 2025 | 54.79 | 55.75 | 54.21 | 54.88 | 3,165,271 | +0.32(+0.59%) |