Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 57.25 | 57.61 | 56.66 | 56.86 | 3,095,641 | -0.56(-0.98%) |
Jul 02, 2025 | 57.50 | 58.17 | 57.03 | 57.42 | 7,517,737 | -0.23(-0.40%) |
Jul 01, 2025 | 56.67 | 57.71 | 56.17 | 57.65 | 5,922,457 | +1.13(+2.00%) |
Jun 30, 2025 | 55.51 | 56.61 | 55.20 | 56.52 | 6,009,856 | +0.65(+1.16%) |
Jun 27, 2025 | 55.62 | 56.23 | 55.14 | 55.87 | 6,225,502 | +0.69(+1.25%) |
Jun 26, 2025 | 55.08 | 55.41 | 54.80 | 55.18 | 5,695,117 | -0.02(-0.04%) |
Jun 25, 2025 | 55.80 | 55.84 | 54.89 | 55.20 | 4,113,115 | -0.78(-1.39%) |
Jun 24, 2025 | 55.78 | 56.39 | 55.64 | 55.98 | 7,600,781 | +0.10(+0.18%) |
Jun 23, 2025 | 54.45 | 55.99 | 54.25 | 55.88 | 9,467,388 | +1.66(+3.06%) |
Jun 20, 2025 | 54.25 | 54.77 | 54.05 | 54.22 | 14,473,093 | +0.04(+0.07%) |
Jun 18, 2025 | 54.02 | 54.51 | 53.59 | 54.18 | 10,128,635 | +0.41(+0.76%) |
Jun 17, 2025 | 54.61 | 54.67 | 53.36 | 53.77 | 11,059,611 | -0.96(-1.75%) |
Jun 16, 2025 | 55.73 | 56.17 | 54.59 | 54.73 | 4,208,250 | -0.78(-1.41%) |
Jun 13, 2025 | 55.93 | 56.27 | 55.28 | 55.51 | 4,289,037 | -0.40(-0.72%) |
Jun 12, 2025 | 55.58 | 55.98 | 55.34 | 55.91 | 4,955,066 | +0.34(+0.61%) |
Jun 11, 2025 | 55.48 | 55.85 | 55.37 | 55.57 | 5,298,130 | -0.04(-0.07%) |
Jun 10, 2025 | 55.65 | 55.93 | 55.28 | 55.61 | 5,925,540 | -0.06(-0.11%) |
Jun 09, 2025 | 55.76 | 56.17 | 55.52 | 55.67 | 5,535,164 | -0.10(-0.18%) |
Jun 06, 2025 | 56.38 | 56.38 | 55.47 | 55.77 | 4,402,728 | -0.23(-0.41%) |
Jun 05, 2025 | 56.12 | 56.33 | 55.62 | 56.00 | 4,821,620 | -0.08(-0.14%) |
Jun 04, 2025 | 56.75 | 56.78 | 56.06 | 56.08 | 5,398,009 | -0.61(-1.08%) |
Jun 03, 2025 | 57.00 | 57.07 | 56.31 | 56.69 | 4,737,234 | -0.08(-0.14%) |
Jun 02, 2025 | 56.36 | 57.18 | 56.00 | 56.77 | 4,643,855 | +0.10(+0.18%) |
May 30, 2025 | 55.87 | 56.88 | 55.80 | 56.67 | 9,433,428 | +0.65(+1.16%) |
May 29, 2025 | 55.20 | 56.11 | 55.02 | 56.02 | 4,612,677 | +0.81(+1.46%) |
May 28, 2025 | 56.03 | 56.09 | 54.81 | 55.21 | 6,854,092 | -0.84(-1.50%) |
May 27, 2025 | 56.01 | 56.25 | 55.61 | 56.05 | 5,339,857 | +0.43(+0.78%) |
May 23, 2025 | 55.33 | 55.79 | 54.36 | 55.62 | 6,030,339 | +0.62(+1.13%) |
May 22, 2025 | 55.50 | 55.65 | 54.45 | 54.99 | 5,483,173 | -0.86(-1.54%) |
May 21, 2025 | 56.98 | 57.24 | 55.75 | 55.85 | 7,499,391 | -1.45(-2.53%) |
May 20, 2025 | 56.62 | 57.94 | 56.32 | 57.31 | 11,618,496 | +1.78(+3.20%) |
May 19, 2025 | 54.76 | 55.54 | 54.34 | 55.53 | 6,538,576 | +0.42(+0.77%) |
May 16, 2025 | 54.31 | 55.12 | 54.06 | 55.10 | 4,735,879 | +0.72(+1.33%) |
May 15, 2025 | 53.35 | 54.42 | 53.33 | 54.38 | 5,921,710 | +1.03(+1.93%) |
May 14, 2025 | 52.92 | 53.37 | 51.90 | 53.35 | 8,060,974 | +0.19(+0.35%) |
May 13, 2025 | 54.23 | 54.32 | 53.10 | 53.17 | 5,871,151 | -1.03(-1.90%) |
May 12, 2025 | 54.02 | 54.73 | 53.83 | 54.19 | 5,826,395 | -0.24(-0.44%) |
May 09, 2025 | 54.41 | 54.63 | 54.02 | 54.43 | 3,352,351 | +0.09(+0.16%) |
May 08, 2025 | 54.20 | 54.88 | 53.93 | 54.34 | 4,730,168 | -0.15(-0.27%) |
May 07, 2025 | 53.85 | 55.02 | 53.65 | 54.49 | 4,119,472 | +0.46(+0.86%) |
May 06, 2025 | 53.85 | 54.45 | 53.43 | 54.03 | 4,149,891 | +0.26(+0.48%) |
May 05, 2025 | 54.22 | 54.27 | 53.29 | 53.77 | 4,367,088 | -0.57(-1.05%) |
May 02, 2025 | 54.27 | 54.63 | 53.78 | 54.34 | 7,562,493 | +0.17(+0.31%) |