Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 56.95 | 57.01 | 56.74 | 56.85 | 261,111 | +0.03(+0.05%) |
Jul 02, 2025 | 57.00 | 57.15 | 56.78 | 56.82 | 423,759 | -0.45(-0.79%) |
Jul 01, 2025 | 56.40 | 57.74 | 56.36 | 57.27 | 604,622 | +0.79(+1.40%) |
Jun 30, 2025 | 56.10 | 56.57 | 56.10 | 56.48 | 416,383 | +0.31(+0.55%) |
Jun 27, 2025 | 56.30 | 56.65 | 56.04 | 56.17 | 255,896 | -0.07(-0.12%) |
Jun 26, 2025 | 56.26 | 56.65 | 56.06 | 56.24 | 379,274 | +0.10(+0.18%) |
Jun 25, 2025 | 55.99 | 56.32 | 55.71 | 56.14 | 575,946 | +0.05(+0.09%) |
Jun 24, 2025 | 55.55 | 56.23 | 55.35 | 56.09 | 1,678,521 | +0.69(+1.25%) |
Jun 23, 2025 | 55.35 | 55.62 | 54.90 | 55.40 | 388,072 | +0.04(+0.07%) |
Jun 20, 2025 | 55.77 | 55.77 | 55.23 | 55.36 | 290,549 | -0.20(-0.36%) |
Jun 18, 2025 | 55.71 | 55.93 | 55.25 | 55.56 | 472,245 | -0.10(-0.18%) |
Jun 17, 2025 | 56.26 | 56.43 | 55.59 | 55.66 | 309,355 | -0.94(-1.66%) |
Jun 16, 2025 | 56.84 | 57.04 | 56.32 | 56.60 | 2,433,785 | -0.13(-0.23%) |
Jun 13, 2025 | 56.65 | 57.24 | 56.61 | 56.73 | 605,311 | -0.35(-0.61%) |
Jun 12, 2025 | 56.68 | 57.08 | 56.57 | 57.08 | 520,275 | +0.42(+0.74%) |
Jun 11, 2025 | 56.65 | 57.05 | 56.52 | 56.66 | 500,464 | -0.02(-0.04%) |
Jun 10, 2025 | 56.12 | 56.86 | 56.12 | 56.68 | 622,718 | +0.62(+1.10%) |
Jun 09, 2025 | 56.14 | 56.33 | 55.75 | 56.06 | 810,587 | -0.08(-0.14%) |
Jun 06, 2025 | 55.92 | 56.35 | 55.92 | 56.14 | 412,054 | +0.49(+0.88%) |
Jun 05, 2025 | 55.80 | 55.96 | 55.40 | 55.66 | 414,004 | -0.04(-0.07%) |
Jun 04, 2025 | 55.73 | 56.13 | 55.70 | 55.70 | 359,933 | +0.14(+0.25%) |
Jun 03, 2025 | 55.24 | 55.77 | 54.99 | 55.56 | 453,382 | +0.16(+0.29%) |
Jun 02, 2025 | 55.30 | 55.42 | 54.75 | 55.40 | 857,143 | +0.04(+0.07%) |
May 30, 2025 | 55.13 | 55.64 | 54.61 | 55.36 | 374,691 | +0.09(+0.16%) |
May 29, 2025 | 54.97 | 55.43 | 54.83 | 55.27 | 268,939 | +0.47(+0.86%) |
May 28, 2025 | 55.06 | 55.28 | 54.67 | 54.80 | 289,960 | -0.34(-0.61%) |
May 27, 2025 | 54.78 | 55.21 | 54.72 | 55.14 | 228,345 | +0.81(+1.49%) |
May 23, 2025 | 54.12 | 54.43 | 54.00 | 54.33 | 181,125 | -0.12(-0.22%) |
May 22, 2025 | 54.42 | 54.72 | 54.21 | 54.45 | 256,133 | -0.37(-0.67%) |
May 21, 2025 | 55.70 | 55.92 | 54.82 | 54.82 | 433,359 | -1.38(-2.45%) |
May 20, 2025 | 55.95 | 56.33 | 55.93 | 56.19 | 405,385 | +0.13(+0.23%) |
May 19, 2025 | 55.44 | 56.06 | 55.35 | 56.06 | 520,465 | +0.51(+0.92%) |
May 16, 2025 | 54.56 | 55.56 | 54.41 | 55.56 | 581,193 | +1.07(+1.96%) |
May 15, 2025 | 53.66 | 54.50 | 53.19 | 54.49 | 1,583,078 | +0.68(+1.26%) |
May 14, 2025 | 55.19 | 55.34 | 53.77 | 53.81 | 854,015 | -1.24(-2.25%) |
May 13, 2025 | 55.89 | 55.90 | 55.04 | 55.05 | 837,721 | -1.67(-2.94%) |
May 12, 2025 | 55.39 | 56.79 | 55.34 | 56.71 | 464,087 | +1.53(+2.76%) |
May 09, 2025 | 55.86 | 56.10 | 55.17 | 55.19 | 188,868 | -0.65(-1.16%) |
May 08, 2025 | 55.88 | 56.35 | 55.60 | 55.83 | 279,822 | -0.42(-0.74%) |
May 07, 2025 | 56.02 | 56.44 | 55.86 | 56.25 | 203,532 | +0.40(+0.71%) |
May 06, 2025 | 57.03 | 57.06 | 55.76 | 55.85 | 336,191 | -1.62(-2.81%) |
May 05, 2025 | 57.49 | 57.72 | 57.30 | 57.47 | 358,586 | -0.18(-0.31%) |
May 02, 2025 | 57.76 | 57.84 | 57.23 | 57.65 | 405,335 | +0.91(+1.60%) |