Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2025 | 54.52 | 54.73 | 53.53 | 53.87 | 2,188,370 | -0.50(-0.92%) |
Jul 15, 2025 | 56.20 | 56.35 | 54.34 | 54.37 | 1,639,627 | -1.81(-3.22%) |
Jul 14, 2025 | 55.76 | 56.30 | 55.76 | 56.18 | 1,082,292 | +0.22(+0.39%) |
Jul 11, 2025 | 56.28 | 56.38 | 55.79 | 55.96 | 1,165,693 | -0.42(-0.74%) |
Jul 10, 2025 | 56.11 | 56.61 | 55.80 | 56.38 | 1,163,336 | +0.54(+0.97%) |
Jul 09, 2025 | 55.81 | 56.50 | 55.72 | 55.84 | 1,571,152 | -0.57(-1.01%) |
Jul 08, 2025 | 56.54 | 56.96 | 56.20 | 56.41 | 1,830,169 | -0.09(-0.16%) |
Jul 07, 2025 | 57.10 | 57.31 | 56.00 | 56.50 | 1,698,807 | -0.62(-1.09%) |
Jul 03, 2025 | 56.34 | 57.34 | 56.24 | 57.12 | 739,674 | +0.58(+1.03%) |
Jul 02, 2025 | 56.40 | 57.00 | 56.30 | 56.54 | 1,933,590 | +0.17(+0.30%) |
Jul 01, 2025 | 56.16 | 56.68 | 55.86 | 56.37 | 1,451,044 | +0.39(+0.70%) |
Jun 30, 2025 | 55.75 | 56.19 | 55.34 | 55.98 | 1,397,635 | +0.37(+0.67%) |
Jun 27, 2025 | 56.00 | 56.00 | 54.87 | 55.61 | 2,364,795 | -0.26(-0.47%) |
Jun 26, 2025 | 55.25 | 55.90 | 55.10 | 55.87 | 1,489,489 | +0.58(+1.05%) |
Jun 25, 2025 | 54.73 | 55.42 | 54.48 | 55.29 | 1,157,788 | +0.53(+0.97%) |
Jun 24, 2025 | 54.92 | 55.08 | 54.29 | 54.76 | 1,941,384 | +0.04(+0.07%) |
Jun 23, 2025 | 54.52 | 54.79 | 54.07 | 54.72 | 1,131,405 | +0.23(+0.42%) |
Jun 20, 2025 | 54.34 | 55.06 | 54.14 | 54.49 | 1,764,455 | +0.44(+0.81%) |
Jun 18, 2025 | 53.88 | 54.43 | 53.66 | 54.05 | 1,758,759 | +0.25(+0.46%) |
Jun 17, 2025 | 55.76 | 55.79 | 52.81 | 53.80 | 2,620,188 | -2.23(-3.98%) |
Jun 16, 2025 | 55.78 | 56.27 | 55.63 | 56.03 | 1,298,825 | +0.41(+0.74%) |
Jun 13, 2025 | 55.33 | 55.79 | 55.32 | 55.62 | 888,300 | +0.03(+0.05%) |
Jun 12, 2025 | 55.59 | 55.74 | 55.29 | 55.59 | 1,038,253 | -0.14(-0.25%) |
Jun 11, 2025 | 55.35 | 55.80 | 55.04 | 55.73 | 1,485,241 | +0.40(+0.72%) |
Jun 10, 2025 | 55.57 | 55.62 | 54.93 | 55.33 | 989,394 | -0.31(-0.56%) |
Jun 09, 2025 | 55.71 | 55.97 | 55.59 | 55.64 | 1,031,575 | -0.18(-0.32%) |
Jun 06, 2025 | 55.94 | 56.22 | 55.34 | 55.82 | 742,256 | +0.07(+0.13%) |
Jun 05, 2025 | 55.84 | 56.15 | 55.64 | 55.75 | 872,856 | -0.08(-0.14%) |
Jun 04, 2025 | 56.05 | 56.23 | 55.78 | 55.83 | 1,222,566 | -0.22(-0.39%) |
Jun 03, 2025 | 56.85 | 56.85 | 55.95 | 56.05 | 1,535,196 | -0.94(-1.65%) |
Jun 02, 2025 | 56.88 | 57.18 | 56.31 | 56.99 | 1,273,329 | -0.13(-0.23%) |
May 30, 2025 | 56.63 | 57.28 | 56.33 | 57.12 | 2,143,925 | +0.62(+1.10%) |
May 29, 2025 | 57.00 | 57.28 | 55.79 | 56.50 | 2,603,816 | +1.06(+1.91%) |
May 28, 2025 | 55.48 | 55.66 | 55.17 | 55.44 | 1,018,599 | -0.01(-0.02%) |
May 27, 2025 | 55.65 | 55.91 | 55.27 | 55.45 | 1,992,293 | +0.04(+0.07%) |
May 23, 2025 | 54.53 | 55.45 | 54.42 | 55.41 | 924,581 | +0.52(+0.95%) |
May 22, 2025 | 54.83 | 55.02 | 54.47 | 54.89 | 1,443,611 | +0.10(+0.18%) |
May 21, 2025 | 55.20 | 55.31 | 54.73 | 54.79 | 1,244,625 | -0.58(-1.05%) |
May 20, 2025 | 54.96 | 55.41 | 54.77 | 55.37 | 1,204,549 | +0.11(+0.20%) |
May 19, 2025 | 55.53 | 55.92 | 55.08 | 55.26 | 2,162,788 | -0.69(-1.23%) |
May 16, 2025 | 55.76 | 56.01 | 55.37 | 55.95 | 1,108,805 | +0.40(+0.72%) |
May 15, 2025 | 55.11 | 55.59 | 54.83 | 55.55 | 1,187,667 | +0.51(+0.93%) |
May 14, 2025 | 54.62 | 55.12 | 54.46 | 55.04 | 1,088,351 | +0.35(+0.64%) |
May 13, 2025 | 54.24 | 54.92 | 53.96 | 54.69 | 1,320,365 | +0.45(+0.83%) |
May 12, 2025 | 54.71 | 54.73 | 53.55 | 54.24 | 1,793,543 | +0.64(+1.19%) |
May 09, 2025 | 52.85 | 53.81 | 52.55 | 53.60 | 1,849,343 | +0.99(+1.88%) |
May 08, 2025 | 53.03 | 53.17 | 52.27 | 52.61 | 1,662,780 | -0.03(-0.06%) |
May 07, 2025 | 52.09 | 53.35 | 51.31 | 52.64 | 3,226,557 | -0.02(-0.04%) |
May 06, 2025 | 52.23 | 52.91 | 52.02 | 52.66 | 3,124,450 | +0.39(+0.75%) |
May 05, 2025 | 52.01 | 52.55 | 51.71 | 52.27 | 2,331,428 | -0.04(-0.08%) |
May 02, 2025 | 52.28 | 52.63 | 52.10 | 52.31 | 1,653,213 | +0.55(+1.06%) |