Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 61.00 | 61.24 | 60.33 | 60.88 | 1,082,023 | +0.26(+0.43%) |
Jul 02, 2025 | 58.89 | 60.85 | 58.21 | 60.62 | 2,601,680 | +2.49(+4.28%) |
Jul 01, 2025 | 55.32 | 59.84 | 55.15 | 58.13 | 2,588,266 | +2.80(+5.06%) |
Jun 30, 2025 | 56.20 | 56.70 | 54.97 | 55.33 | 1,538,654 | -1.44(-2.54%) |
Jun 27, 2025 | 56.86 | 57.94 | 56.01 | 56.77 | 3,103,063 | +0.22(+0.39%) |
Jun 26, 2025 | 56.26 | 57.15 | 55.86 | 56.55 | 1,410,494 | +0.94(+1.69%) |
Jun 25, 2025 | 56.05 | 56.10 | 54.86 | 55.61 | 852,317 | -0.41(-0.73%) |
Jun 24, 2025 | 55.49 | 56.70 | 55.21 | 56.02 | 1,066,754 | +1.42(+2.60%) |
Jun 23, 2025 | 52.89 | 54.74 | 52.51 | 54.60 | 1,753,523 | +1.09(+2.04%) |
Jun 20, 2025 | 54.37 | 54.52 | 53.42 | 53.51 | 1,259,253 | -0.88(-1.62%) |
Jun 18, 2025 | 54.14 | 55.14 | 53.98 | 54.39 | 1,527,089 | -0.09(-0.17%) |
Jun 17, 2025 | 55.68 | 55.87 | 54.46 | 54.48 | 1,229,006 | -1.76(-3.13%) |
Jun 16, 2025 | 55.78 | 56.29 | 54.56 | 56.24 | 1,802,508 | +1.61(+2.95%) |
Jun 13, 2025 | 55.58 | 57.04 | 54.32 | 54.63 | 1,737,158 | -2.24(-3.94%) |
Jun 12, 2025 | 56.73 | 57.67 | 56.00 | 56.87 | 1,218,624 | -1.32(-2.27%) |
Jun 11, 2025 | 60.00 | 60.36 | 57.87 | 58.19 | 1,863,083 | -1.17(-1.97%) |
Jun 10, 2025 | 57.56 | 59.97 | 57.06 | 59.36 | 2,163,003 | +2.45(+4.31%) |
Jun 09, 2025 | 56.00 | 58.15 | 56.00 | 56.91 | 2,098,849 | +1.45(+2.61%) |
Jun 06, 2025 | 55.46 | 55.93 | 54.90 | 55.46 | 1,078,405 | +0.94(+1.72%) |
Jun 05, 2025 | 55.16 | 55.53 | 53.91 | 54.52 | 1,538,268 | -0.15(-0.27%) |
Jun 04, 2025 | 54.00 | 54.96 | 53.97 | 54.67 | 1,097,369 | +0.89(+1.65%) |
Jun 03, 2025 | 52.35 | 54.46 | 51.34 | 53.78 | 1,255,620 | +1.30(+2.48%) |
Jun 02, 2025 | 52.81 | 53.02 | 51.34 | 52.48 | 1,697,823 | -0.35(-0.66%) |
May 30, 2025 | 54.29 | 54.29 | 52.30 | 52.83 | 1,742,884 | -1.68(-3.08%) |
May 29, 2025 | 55.69 | 55.71 | 53.21 | 54.51 | 1,671,499 | +0.58(+1.08%) |
May 28, 2025 | 54.92 | 55.47 | 53.60 | 53.93 | 2,244,536 | -1.23(-2.23%) |
May 27, 2025 | 53.78 | 55.88 | 53.32 | 55.16 | 2,420,125 | +2.66(+5.07%) |
May 23, 2025 | 52.50 | 52.70 | 51.37 | 52.50 | 1,409,368 | -1.06(-1.98%) |
May 22, 2025 | 52.07 | 53.98 | 51.90 | 53.56 | 1,712,598 | +1.14(+2.17%) |
May 21, 2025 | 52.95 | 53.73 | 52.26 | 52.42 | 1,553,803 | -1.30(-2.42%) |
May 20, 2025 | 53.00 | 54.46 | 52.32 | 53.72 | 1,739,751 | +1.25(+2.38%) |
May 19, 2025 | 52.15 | 52.48 | 51.42 | 52.47 | 1,497,199 | -1.05(-1.96%) |
May 16, 2025 | 52.21 | 53.58 | 51.57 | 53.52 | 1,513,438 | +1.31(+2.51%) |
May 15, 2025 | 51.42 | 52.33 | 50.56 | 52.21 | 1,749,057 | -0.29(-0.55%) |
May 14, 2025 | 53.07 | 53.72 | 52.05 | 52.50 | 1,770,884 | -0.95(-1.78%) |
May 13, 2025 | 54.56 | 55.32 | 53.44 | 53.45 | 2,364,476 | -1.08(-1.98%) |
May 12, 2025 | 55.39 | 57.91 | 54.53 | 54.53 | 2,940,592 | +3.32(+6.48%) |
May 09, 2025 | 52.39 | 53.19 | 50.71 | 51.21 | 2,396,600 | -0.50(-0.97%) |
May 08, 2025 | 48.82 | 52.27 | 48.76 | 51.71 | 2,971,576 | +3.26(+6.73%) |
May 07, 2025 | 48.67 | 49.77 | 47.67 | 48.45 | 3,796,743 | -0.60(-1.22%) |
May 06, 2025 | 47.62 | 49.58 | 46.79 | 49.05 | 6,190,890 | +4.28(+9.56%) |
May 05, 2025 | 45.35 | 45.55 | 44.12 | 44.77 | 6,409,138 | -1.18(-2.57%) |
May 02, 2025 | 46.38 | 47.00 | 45.29 | 45.95 | 2,097,240 | +0.55(+1.21%) |