Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 52.52 | 52.55 | 52.50 | 52.53 | 3,252,894 | +0.02(+0.04%) |
Jul 01, 2025 | 52.54 | 52.56 | 52.48 | 52.51 | 3,175,403 | -0.25(-0.47%) |
Jun 30, 2025 | 52.75 | 52.77 | 52.71 | 52.76 | 3,230,921 | +0.06(+0.11%) |
Jun 27, 2025 | 52.68 | 52.73 | 52.65 | 52.70 | 1,585,281 | +0.00(+0.00%) |
Jun 26, 2025 | 52.66 | 52.70 | 52.63 | 52.70 | 1,972,065 | +0.10(+0.19%) |
Jun 25, 2025 | 52.63 | 52.63 | 52.56 | 52.60 | 2,253,412 | -0.03(-0.06%) |
Jun 24, 2025 | 52.53 | 52.63 | 52.52 | 52.63 | 2,916,168 | +0.08(+0.15%) |
Jun 23, 2025 | 52.46 | 52.56 | 52.46 | 52.55 | 2,483,427 | +0.10(+0.19%) |
Jun 20, 2025 | 52.39 | 52.46 | 52.37 | 52.45 | 2,398,417 | +0.08(+0.15%) |
Jun 18, 2025 | 52.39 | 52.45 | 52.34 | 52.37 | 1,615,152 | +0.02(+0.04%) |
Jun 17, 2025 | 52.37 | 52.37 | 52.31 | 52.35 | 8,230,970 | +0.03(+0.06%) |
Jun 16, 2025 | 52.33 | 52.37 | 52.31 | 52.32 | 1,331,044 | +0.01(+0.02%) |
Jun 13, 2025 | 52.34 | 52.34 | 52.27 | 52.31 | 4,104,565 | -0.07(-0.13%) |
Jun 12, 2025 | 52.36 | 52.39 | 52.35 | 52.38 | 2,705,412 | +0.07(+0.13%) |
Jun 11, 2025 | 52.31 | 52.32 | 52.27 | 52.31 | 1,265,053 | +0.10(+0.19%) |
Jun 10, 2025 | 52.26 | 52.26 | 52.20 | 52.21 | 2,386,321 | +0.03(+0.06%) |
Jun 09, 2025 | 52.18 | 52.22 | 52.16 | 52.18 | 2,062,096 | +0.05(+0.10%) |
Jun 06, 2025 | 52.18 | 52.19 | 52.12 | 52.13 | 2,762,865 | -0.12(-0.23%) |
Jun 05, 2025 | 52.35 | 52.35 | 52.25 | 52.25 | 1,697,601 | -0.11(-0.21%) |
Jun 04, 2025 | 52.28 | 52.36 | 52.28 | 52.36 | 2,657,285 | +0.14(+0.27%) |
Jun 03, 2025 | 52.27 | 52.28 | 52.21 | 52.22 | 1,993,856 | -0.01(-0.02%) |
Jun 02, 2025 | 52.23 | 52.40 | 52.19 | 52.23 | 2,537,559 | -0.03(-0.05%) |
May 30, 2025 | 52.52 | 52.52 | 52.18 | 52.26 | 2,545,871 | +0.08(+0.15%) |
May 29, 2025 | 52.15 | 52.20 | 52.12 | 52.18 | 1,751,809 | +0.08(+0.15%) |
May 28, 2025 | 52.11 | 52.24 | 52.07 | 52.10 | 1,570,995 | -0.05(-0.10%) |
May 27, 2025 | 52.11 | 52.16 | 52.08 | 52.15 | 3,460,557 | +0.10(+0.19%) |
May 23, 2025 | 52.12 | 52.14 | 52.02 | 52.05 | 1,348,522 | +0.02(+0.04%) |
May 22, 2025 | 52.14 | 52.14 | 51.95 | 52.03 | 3,215,214 | +0.08(+0.15%) |
May 21, 2025 | 52.03 | 52.04 | 51.94 | 51.95 | 8,013,112 | -0.15(-0.29%) |
May 20, 2025 | 52.07 | 52.12 | 52.03 | 52.10 | 3,132,276 | +0.01(+0.02%) |
May 19, 2025 | 51.96 | 52.10 | 51.96 | 52.09 | 2,991,803 | +0.04(+0.08%) |
May 16, 2025 | 52.08 | 52.10 | 52.02 | 52.05 | 2,226,145 | +0.03(+0.06%) |
May 15, 2025 | 51.94 | 52.03 | 51.92 | 52.02 | 1,547,642 | +0.17(+0.33%) |
May 14, 2025 | 51.94 | 51.96 | 51.85 | 51.85 | 3,545,978 | -0.09(-0.17%) |
May 13, 2025 | 51.98 | 51.98 | 51.91 | 51.94 | 2,906,630 | +0.04(+0.08%) |
May 12, 2025 | 51.96 | 51.96 | 51.86 | 51.90 | 3,821,667 | -0.04(-0.08%) |
May 09, 2025 | 52.01 | 52.03 | 51.94 | 51.94 | 1,820,653 | +0.03(+0.06%) |
May 08, 2025 | 52.07 | 52.10 | 51.91 | 51.91 | 2,864,143 | -0.11(-0.21%) |
May 07, 2025 | 52.01 | 52.06 | 51.96 | 52.02 | 4,099,412 | +0.00(+0.00%) |
May 06, 2025 | 52.00 | 52.03 | 51.94 | 52.02 | 2,643,133 | +0.06(+0.12%) |
May 05, 2025 | 51.96 | 52.00 | 51.90 | 51.96 | 3,242,247 | +0.03(+0.06%) |
May 02, 2025 | 51.98 | 52.02 | 51.91 | 51.93 | 2,148,089 | -0.10(-0.19%) |