Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2025 | 57.89 | 58.44 | 56.98 | 57.20 | 178,083 | -1.80(-3.05%) |
Jun 12, 2025 | 58.72 | 59.09 | 58.18 | 59.00 | 221,189 | -0.06(-0.10%) |
Jun 11, 2025 | 61.68 | 61.68 | 58.97 | 59.06 | 239,086 | -2.30(-3.75%) |
Jun 10, 2025 | 60.81 | 61.40 | 60.58 | 61.36 | 128,162 | +0.92(+1.52%) |
Jun 09, 2025 | 60.46 | 61.04 | 60.21 | 60.44 | 128,362 | +0.52(+0.87%) |
Jun 06, 2025 | 60.12 | 60.50 | 59.47 | 59.92 | 130,999 | +0.74(+1.25%) |
Jun 05, 2025 | 58.99 | 59.63 | 58.49 | 59.18 | 159,514 | +0.04(+0.07%) |
Jun 04, 2025 | 59.30 | 59.38 | 58.80 | 59.14 | 140,471 | -0.01(-0.02%) |
Jun 03, 2025 | 57.42 | 59.24 | 57.12 | 59.15 | 252,620 | +1.93(+3.37%) |
Jun 02, 2025 | 58.64 | 58.64 | 56.74 | 57.22 | 153,616 | -1.36(-2.32%) |
May 30, 2025 | 59.19 | 59.19 | 58.11 | 58.58 | 199,237 | -0.80(-1.35%) |
May 29, 2025 | 59.80 | 60.18 | 58.88 | 59.38 | 174,661 | +0.14(+0.24%) |
May 28, 2025 | 60.51 | 60.84 | 59.06 | 59.24 | 163,151 | -1.50(-2.47%) |
May 27, 2025 | 60.22 | 60.78 | 59.24 | 60.74 | 205,452 | +1.66(+2.81%) |
May 23, 2025 | 58.05 | 59.14 | 58.03 | 59.08 | 296,302 | -0.42(-0.71%) |
May 22, 2025 | 59.53 | 59.60 | 57.88 | 59.50 | 658,912 | -0.53(-0.88%) |
May 21, 2025 | 60.59 | 61.35 | 59.93 | 60.03 | 345,466 | -1.30(-2.12%) |
May 20, 2025 | 61.61 | 61.72 | 61.02 | 61.33 | 139,450 | -0.22(-0.36%) |
May 19, 2025 | 61.39 | 62.35 | 60.98 | 61.55 | 154,504 | -0.95(-1.52%) |
May 16, 2025 | 61.18 | 62.62 | 60.45 | 62.50 | 1,383,289 | +1.27(+2.07%) |
May 15, 2025 | 61.24 | 61.56 | 60.51 | 61.23 | 151,292 | -0.37(-0.60%) |
May 14, 2025 | 62.54 | 62.81 | 61.58 | 61.60 | 185,815 | -1.49(-2.36%) |
May 13, 2025 | 62.58 | 63.60 | 61.96 | 63.09 | 220,525 | +1.10(+1.77%) |
May 12, 2025 | 61.89 | 63.24 | 61.08 | 61.99 | 314,133 | +3.39(+5.79%) |
May 09, 2025 | 58.94 | 59.70 | 58.20 | 58.60 | 228,154 | -0.08(-0.14%) |
May 08, 2025 | 57.75 | 59.65 | 57.61 | 58.68 | 337,712 | +1.93(+3.40%) |
May 07, 2025 | 57.58 | 57.88 | 56.30 | 56.75 | 276,688 | -0.05(-0.09%) |
May 06, 2025 | 56.27 | 57.36 | 55.44 | 56.80 | 280,274 | +0.53(+0.94%) |
May 05, 2025 | 57.21 | 58.37 | 56.24 | 56.27 | 317,739 | -1.75(-3.02%) |
May 02, 2025 | 55.76 | 58.49 | 55.67 | 58.02 | 344,529 | +2.49(+4.48%) |
May 01, 2025 | 53.11 | 56.04 | 52.57 | 55.53 | 387,543 | +2.58(+4.87%) |
Apr 30, 2025 | 53.21 | 53.21 | 50.71 | 52.95 | 430,366 | +0.12(+0.23%) |
Apr 29, 2025 | 52.31 | 53.21 | 52.31 | 52.83 | 182,783 | +0.24(+0.46%) |
Apr 28, 2025 | 53.02 | 53.62 | 51.87 | 52.59 | 264,445 | -0.58(-1.09%) |
Apr 25, 2025 | 52.30 | 53.22 | 52.10 | 53.17 | 172,055 | +0.32(+0.61%) |
Apr 24, 2025 | 51.46 | 53.06 | 51.09 | 52.85 | 212,483 | +1.57(+3.06%) |
Apr 23, 2025 | 53.11 | 53.45 | 51.19 | 51.28 | 251,788 | +0.06(+0.12%) |
Apr 22, 2025 | 51.20 | 51.67 | 50.09 | 51.22 | 202,561 | +1.02(+2.03%) |
Apr 21, 2025 | 51.25 | 51.25 | 49.47 | 50.20 | 321,853 | -1.58(-3.05%) |
Apr 17, 2025 | 51.69 | 52.48 | 51.60 | 51.78 | 179,753 | -0.02(-0.04%) |
Apr 16, 2025 | 52.72 | 53.31 | 50.56 | 51.80 | 258,800 | -1.51(-2.83%) |
Apr 15, 2025 | 53.38 | 54.12 | 52.20 | 53.31 | 304,064 | -0.02(-0.04%) |
Apr 14, 2025 | 55.35 | 55.50 | 52.78 | 53.33 | 235,509 | -0.90(-1.66%) |
Apr 11, 2025 | 53.28 | 54.55 | 52.02 | 54.23 | 240,760 | +0.74(+1.38%) |
Apr 10, 2025 | 54.18 | 55.15 | 52.06 | 53.49 | 247,408 | -2.91(-5.16%) |
Apr 09, 2025 | 50.83 | 57.48 | 50.83 | 56.40 | 482,116 | +5.02(+9.77%) |
Apr 08, 2025 | 53.07 | 53.27 | 50.81 | 51.38 | 402,008 | -0.08(-0.16%) |
Apr 07, 2025 | 50.76 | 53.19 | 49.15 | 51.46 | 448,030 | -1.05(-2.00%) |
Apr 04, 2025 | 51.01 | 53.02 | 48.95 | 52.51 | 437,150 | -1.00(-1.87%) |
Apr 03, 2025 | 56.51 | 57.28 | 53.40 | 53.51 | 370,771 | -5.58(-9.44%) |
Apr 02, 2025 | 57.20 | 59.20 | 56.85 | 59.09 | 282,608 | +1.05(+1.81%) |