Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 51.00 | 51.40 | 49.60 | 50.16 | 4,032,489 | -0.48(-0.95%) |
Jun 27, 2025 | 50.88 | 51.50 | 50.08 | 50.64 | 5,905,821 | +0.01(+0.02%) |
Jun 26, 2025 | 52.88 | 53.15 | 49.15 | 50.63 | 8,446,244 | -2.42(-4.56%) |
Jun 25, 2025 | 53.39 | 53.91 | 52.23 | 53.05 | 3,948,838 | -0.32(-0.60%) |
Jun 24, 2025 | 54.40 | 54.63 | 53.06 | 53.37 | 4,600,478 | -0.55(-1.02%) |
Jun 23, 2025 | 55.97 | 55.97 | 53.87 | 53.92 | 5,431,683 | -2.24(-3.99%) |
Jun 20, 2025 | 56.12 | 56.53 | 55.57 | 56.16 | 6,412,081 | +0.86(+1.56%) |
Jun 18, 2025 | 54.37 | 56.09 | 54.37 | 55.30 | 4,984,560 | +0.77(+1.41%) |
Jun 17, 2025 | 54.41 | 56.48 | 53.94 | 54.53 | 8,843,090 | +0.64(+1.19%) |
Jun 16, 2025 | 55.99 | 56.04 | 53.83 | 53.89 | 9,041,661 | -2.10(-3.75%) |
Jun 13, 2025 | 58.74 | 59.00 | 54.47 | 55.99 | 10,601,271 | -3.30(-5.57%) |
Jun 12, 2025 | 59.50 | 59.53 | 57.95 | 59.29 | 12,171,691 | -0.91(-1.51%) |
Jun 11, 2025 | 59.89 | 61.74 | 59.72 | 60.20 | 6,211,670 | -1.63(-2.64%) |
Jun 10, 2025 | 63.84 | 63.84 | 61.40 | 61.83 | 5,311,550 | -2.05(-3.21%) |
Jun 09, 2025 | 63.90 | 64.97 | 62.81 | 63.88 | 5,212,086 | +0.07(+0.11%) |
Jun 06, 2025 | 63.33 | 64.68 | 62.60 | 63.81 | 6,149,055 | +1.09(+1.74%) |
Jun 05, 2025 | 61.81 | 63.59 | 61.62 | 62.72 | 6,408,258 | +1.17(+1.90%) |
Jun 04, 2025 | 60.38 | 62.05 | 60.33 | 61.55 | 7,092,280 | +1.35(+2.24%) |
Jun 03, 2025 | 58.43 | 60.30 | 57.84 | 60.20 | 6,014,079 | +1.46(+2.49%) |
Jun 02, 2025 | 54.90 | 60.07 | 54.90 | 58.74 | 11,583,626 | +3.39(+6.12%) |
May 30, 2025 | 52.99 | 55.50 | 52.80 | 55.35 | 7,237,340 | +2.36(+4.45%) |
May 29, 2025 | 51.99 | 54.48 | 51.77 | 52.99 | 8,409,744 | +1.54(+2.99%) |
May 28, 2025 | 50.50 | 51.69 | 50.40 | 51.45 | 5,249,464 | +0.97(+1.92%) |
May 27, 2025 | 48.20 | 50.56 | 47.93 | 50.48 | 8,618,814 | +2.88(+6.05%) |
May 23, 2025 | 46.95 | 47.88 | 46.88 | 47.60 | 3,052,302 | -0.36(-0.75%) |
May 22, 2025 | 46.50 | 48.44 | 46.33 | 47.96 | 4,988,890 | +1.47(+3.16%) |
May 21, 2025 | 46.67 | 47.42 | 46.20 | 46.49 | 3,182,564 | -0.67(-1.42%) |
May 20, 2025 | 46.87 | 48.27 | 46.71 | 47.16 | 3,924,014 | +0.13(+0.28%) |
May 19, 2025 | 46.10 | 47.07 | 45.75 | 47.03 | 2,959,184 | +0.01(+0.02%) |
May 16, 2025 | 47.01 | 47.47 | 46.02 | 47.02 | 4,063,962 | +0.02(+0.04%) |
May 15, 2025 | 46.90 | 47.34 | 46.41 | 47.00 | 5,028,954 | +0.04(+0.09%) |
May 14, 2025 | 46.65 | 47.47 | 46.21 | 46.96 | 4,161,162 | +0.19(+0.41%) |
May 13, 2025 | 47.91 | 48.09 | 46.38 | 46.77 | 5,065,552 | -0.82(-1.72%) |
May 12, 2025 | 49.67 | 50.10 | 47.48 | 47.59 | 6,455,402 | +0.65(+1.38%) |
May 09, 2025 | 48.08 | 48.30 | 46.57 | 46.94 | 4,189,680 | -0.92(-1.92%) |
May 08, 2025 | 46.34 | 48.27 | 46.20 | 47.86 | 3,364,107 | +1.94(+4.22%) |
May 07, 2025 | 45.30 | 46.43 | 45.11 | 45.92 | 3,886,903 | +0.81(+1.80%) |
May 06, 2025 | 44.26 | 45.25 | 44.11 | 45.11 | 3,587,994 | +0.03(+0.07%) |
May 05, 2025 | 43.83 | 45.89 | 43.69 | 45.08 | 4,105,337 | +0.78(+1.76%) |
May 02, 2025 | 43.00 | 45.25 | 42.97 | 44.30 | 5,342,663 | +1.79(+4.21%) |