Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2025 | 54.06 | 54.09 | 53.60 | 53.90 | 9,860 | +0.19(+0.36%) |
Jul 08, 2025 | 53.41 | 54.03 | 53.41 | 53.71 | 18,068 | +0.48(+0.90%) |
Jul 07, 2025 | 53.70 | 53.95 | 53.05 | 53.23 | 34,745 | -0.64(-1.19%) |
Jul 03, 2025 | 53.91 | 54.11 | 53.85 | 53.87 | 5,939 | +0.04(+0.07%) |
Jul 02, 2025 | 53.12 | 53.83 | 53.10 | 53.83 | 4,476 | +0.69(+1.30%) |
Jul 01, 2025 | 51.72 | 53.52 | 51.72 | 53.14 | 8,167 | +1.38(+2.67%) |
Jun 30, 2025 | 51.79 | 51.79 | 51.64 | 51.76 | 8,210 | +0.07(+0.13%) |
Jun 27, 2025 | 51.75 | 51.96 | 51.41 | 51.69 | 12,901 | +0.04(+0.08%) |
Jun 26, 2025 | 51.14 | 51.73 | 51.14 | 51.65 | 4,454 | +0.74(+1.46%) |
Jun 25, 2025 | 51.43 | 51.43 | 50.91 | 50.91 | 7,219 | -0.47(-0.91%) |
Jun 24, 2025 | 51.23 | 51.60 | 51.23 | 51.38 | 6,684 | +0.37(+0.72%) |
Jun 23, 2025 | 50.52 | 51.01 | 50.52 | 51.01 | 6,125 | +0.33(+0.65%) |
Jun 20, 2025 | 50.76 | 50.81 | 50.45 | 50.68 | 8,262 | +0.07(+0.14%) |
Jun 18, 2025 | 50.43 | 50.90 | 50.43 | 50.61 | 4,812 | +0.12(+0.24%) |
Jun 17, 2025 | 50.77 | 51.06 | 50.44 | 50.49 | 7,121 | -0.61(-1.19%) |
Jun 16, 2025 | 51.04 | 51.11 | 50.93 | 51.10 | 9,197 | +0.66(+1.31%) |
Jun 13, 2025 | 50.80 | 51.05 | 50.37 | 50.44 | 5,310 | -0.79(-1.54%) |
Jun 12, 2025 | 50.95 | 51.23 | 50.95 | 51.23 | 2,647 | +0.02(+0.04%) |
Jun 11, 2025 | 51.42 | 51.49 | 51.10 | 51.21 | 10,009 | -0.13(-0.26%) |
Jun 10, 2025 | 51.04 | 51.52 | 51.04 | 51.34 | 3,731 | +0.56(+1.09%) |
Jun 09, 2025 | 50.57 | 51.00 | 50.57 | 50.79 | 2,852 | +0.32(+0.63%) |
Jun 06, 2025 | 50.28 | 50.47 | 50.28 | 50.47 | 2,174 | +0.69(+1.38%) |
Jun 05, 2025 | 50.09 | 50.09 | 49.61 | 49.78 | 6,135 | -0.23(-0.46%) |
Jun 04, 2025 | 50.11 | 50.12 | 50.01 | 50.01 | 919 | -0.33(-0.65%) |
Jun 03, 2025 | 49.53 | 50.38 | 49.50 | 50.34 | 3,806 | +0.87(+1.75%) |
Jun 02, 2025 | 49.81 | 49.81 | 49.11 | 49.47 | 7,661 | -0.20(-0.40%) |
May 30, 2025 | 49.84 | 49.88 | 49.61 | 49.67 | 3,435 | -0.40(-0.80%) |
May 29, 2025 | 50.17 | 50.17 | 49.77 | 50.07 | 4,030 | +0.26(+0.52%) |
May 28, 2025 | 50.57 | 50.57 | 49.81 | 49.81 | 2,860 | -0.82(-1.62%) |
May 27, 2025 | 49.78 | 50.65 | 49.78 | 50.63 | 18,127 | +1.26(+2.55%) |
May 23, 2025 | 48.97 | 49.54 | 48.97 | 49.37 | 4,768 | -0.28(-0.56%) |
May 22, 2025 | 49.58 | 49.88 | 49.30 | 49.65 | 9,579 | +0.01(+0.02%) |
May 21, 2025 | 50.44 | 50.46 | 49.63 | 49.64 | 3,689 | -1.39(-2.72%) |
May 20, 2025 | 51.07 | 51.45 | 50.98 | 51.03 | 10,898 | -0.15(-0.29%) |
May 19, 2025 | 50.87 | 51.25 | 50.87 | 51.17 | 4,387 | -0.29(-0.57%) |
May 16, 2025 | 51.17 | 51.53 | 51.16 | 51.47 | 15,452 | +0.32(+0.63%) |
May 15, 2025 | 50.81 | 51.15 | 50.60 | 51.15 | 3,257 | +0.12(+0.23%) |
May 14, 2025 | 51.18 | 51.18 | 50.98 | 51.03 | 3,998 | -0.44(-0.85%) |
May 13, 2025 | 51.39 | 51.58 | 51.36 | 51.47 | 7,300 | +0.36(+0.70%) |
May 12, 2025 | 50.91 | 51.26 | 50.74 | 51.11 | 2,923 | +2.01(+4.10%) |
May 09, 2025 | 49.20 | 49.20 | 48.96 | 49.10 | 17,113 | +0.04(+0.08%) |
May 08, 2025 | 48.72 | 49.42 | 48.62 | 49.06 | 22,657 | +0.97(+2.01%) |
May 07, 2025 | 48.16 | 48.45 | 47.95 | 48.09 | 4,657 | +0.16(+0.34%) |
May 06, 2025 | 47.63 | 48.19 | 47.63 | 47.93 | 2,941 | -0.21(-0.43%) |
May 05, 2025 | 48.17 | 48.55 | 48.01 | 48.13 | 8,128 | -0.29(-0.59%) |
May 02, 2025 | 47.96 | 48.51 | 47.96 | 48.42 | 5,654 | +0.99(+2.08%) |