Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 66.15 | 66.38 | 64.31 | 64.62 | 590,791 | -1.79(-2.70%) |
Jul 01, 2025 | 66.50 | 66.57 | 66.03 | 66.41 | 216,891 | -0.04(-0.06%) |
Jun 30, 2025 | 66.04 | 66.81 | 65.98 | 66.45 | 462,561 | +0.52(+0.79%) |
Jun 27, 2025 | 65.45 | 66.56 | 65.44 | 65.93 | 628,832 | +0.50(+0.76%) |
Jun 26, 2025 | 65.09 | 65.51 | 65.09 | 65.43 | 497,486 | +0.53(+0.82%) |
Jun 25, 2025 | 64.97 | 65.12 | 64.44 | 64.90 | 693,900 | -0.20(-0.31%) |
Jun 24, 2025 | 65.26 | 65.44 | 64.89 | 65.10 | 402,425 | +0.28(+0.43%) |
Jun 23, 2025 | 63.85 | 64.89 | 63.77 | 64.82 | 407,272 | +0.72(+1.12%) |
Jun 20, 2025 | 64.12 | 64.31 | 63.77 | 64.10 | 671,860 | +0.03(+0.05%) |
Jun 18, 2025 | 64.41 | 64.64 | 64.00 | 64.07 | 300,852 | -0.18(-0.28%) |
Jun 17, 2025 | 64.62 | 64.64 | 63.81 | 64.25 | 302,502 | -0.45(-0.70%) |
Jun 16, 2025 | 64.59 | 65.25 | 64.51 | 64.70 | 358,778 | +0.39(+0.61%) |
Jun 13, 2025 | 64.58 | 64.82 | 64.19 | 64.31 | 499,266 | -0.67(-1.03%) |
Jun 12, 2025 | 64.78 | 64.99 | 64.36 | 64.98 | 243,420 | +0.28(+0.43%) |
Jun 11, 2025 | 64.95 | 65.01 | 64.50 | 64.70 | 459,700 | -0.02(-0.03%) |
Jun 10, 2025 | 64.91 | 65.06 | 64.61 | 64.72 | 517,518 | -0.34(-0.52%) |
Jun 09, 2025 | 65.09 | 65.25 | 64.53 | 65.06 | 803,050 | -0.23(-0.35%) |
Jun 06, 2025 | 65.29 | 65.56 | 64.99 | 65.29 | 494,560 | +0.06(+0.09%) |
Jun 05, 2025 | 65.05 | 65.28 | 64.83 | 65.23 | 641,474 | +0.42(+0.65%) |
Jun 04, 2025 | 65.04 | 65.06 | 64.52 | 64.81 | 456,823 | -0.10(-0.15%) |
Jun 03, 2025 | 64.78 | 65.27 | 64.30 | 64.91 | 526,063 | -0.26(-0.40%) |
Jun 02, 2025 | 64.65 | 65.28 | 64.05 | 65.17 | 925,094 | +0.52(+0.80%) |
May 30, 2025 | 64.15 | 65.11 | 64.15 | 64.65 | 1,476,278 | +0.54(+0.84%) |
May 29, 2025 | 64.23 | 64.42 | 63.89 | 64.11 | 641,448 | +0.35(+0.55%) |
May 28, 2025 | 63.45 | 64.04 | 63.18 | 63.76 | 527,025 | -0.53(-0.82%) |
May 27, 2025 | 64.41 | 64.63 | 63.96 | 64.29 | 552,536 | +0.66(+1.04%) |
May 23, 2025 | 62.79 | 63.92 | 62.79 | 63.63 | 6,571,130 | +0.52(+0.82%) |
May 22, 2025 | 63.13 | 63.59 | 62.85 | 63.11 | 284,412 | +0.00(+0.00%) |
May 21, 2025 | 63.62 | 63.65 | 62.92 | 63.11 | 366,608 | -0.36(-0.57%) |
May 20, 2025 | 63.24 | 63.78 | 63.00 | 63.47 | 337,417 | +0.27(+0.43%) |
May 19, 2025 | 62.75 | 63.37 | 62.74 | 63.20 | 158,361 | +0.28(+0.45%) |
May 16, 2025 | 63.12 | 63.39 | 62.72 | 62.92 | 3,796,174 | -0.20(-0.32%) |
May 15, 2025 | 62.97 | 63.32 | 62.78 | 63.12 | 502,002 | +0.15(+0.24%) |
May 14, 2025 | 62.37 | 63.03 | 61.84 | 62.97 | 783,291 | +0.55(+0.88%) |
May 13, 2025 | 62.51 | 63.00 | 62.32 | 62.42 | 272,520 | -0.04(-0.06%) |
May 12, 2025 | 62.91 | 63.20 | 62.08 | 62.46 | 455,316 | +0.32(+0.51%) |
May 09, 2025 | 61.06 | 63.34 | 60.51 | 62.14 | 938,072 | +2.20(+3.67%) |
May 08, 2025 | 60.35 | 60.73 | 59.62 | 59.94 | 465,478 | -0.53(-0.88%) |
May 07, 2025 | 59.94 | 60.72 | 59.94 | 60.47 | 661,244 | +0.61(+1.02%) |
May 06, 2025 | 60.07 | 60.30 | 59.84 | 59.86 | 309,493 | -0.21(-0.35%) |
May 05, 2025 | 60.05 | 60.34 | 59.75 | 60.07 | 259,909 | -0.01(-0.02%) |
May 02, 2025 | 59.82 | 60.14 | 59.42 | 60.08 | 409,966 | +0.96(+1.62%) |