Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 49.38 | 49.86 | 49.03 | 49.54 | 2,909,523 | +0.47(+0.96%) |
Jul 01, 2025 | 48.19 | 49.84 | 48.02 | 49.07 | 3,076,760 | +0.98(+2.04%) |
Jun 30, 2025 | 47.31 | 48.23 | 47.30 | 48.09 | 3,795,636 | +0.65(+1.37%) |
Jun 27, 2025 | 46.94 | 47.58 | 46.94 | 47.44 | 3,322,398 | +0.20(+0.42%) |
Jun 26, 2025 | 47.42 | 48.15 | 47.19 | 47.24 | 2,633,548 | +0.00(+0.00%) |
Jun 25, 2025 | 48.13 | 48.19 | 47.05 | 47.24 | 2,772,700 | -0.98(-2.03%) |
Jun 24, 2025 | 48.18 | 48.74 | 47.95 | 48.22 | 2,846,674 | +0.17(+0.35%) |
Jun 23, 2025 | 47.90 | 48.34 | 47.41 | 48.05 | 2,881,183 | +0.00(+0.00%) |
Jun 20, 2025 | 48.97 | 49.05 | 47.83 | 48.05 | 4,635,609 | -0.76(-1.56%) |
Jun 18, 2025 | 49.48 | 49.87 | 48.75 | 48.81 | 3,016,271 | -0.53(-1.07%) |
Jun 17, 2025 | 49.36 | 50.05 | 49.29 | 49.34 | 2,987,495 | -0.28(-0.56%) |
Jun 16, 2025 | 51.00 | 51.00 | 49.36 | 49.62 | 2,836,065 | -0.97(-1.92%) |
Jun 13, 2025 | 51.22 | 51.49 | 50.40 | 50.59 | 1,993,794 | -0.93(-1.81%) |
Jun 12, 2025 | 51.55 | 51.73 | 51.17 | 51.52 | 1,815,568 | -0.24(-0.46%) |
Jun 11, 2025 | 52.24 | 52.30 | 51.54 | 51.76 | 2,004,237 | -0.45(-0.86%) |
Jun 10, 2025 | 52.11 | 52.54 | 51.80 | 52.21 | 1,611,459 | +0.11(+0.21%) |
Jun 09, 2025 | 52.09 | 52.28 | 51.73 | 52.10 | 2,395,544 | +0.10(+0.19%) |
Jun 06, 2025 | 52.09 | 52.09 | 51.49 | 52.00 | 1,918,892 | +0.61(+1.19%) |
Jun 05, 2025 | 52.22 | 52.23 | 51.09 | 51.39 | 2,964,444 | -0.90(-1.72%) |
Jun 04, 2025 | 52.25 | 52.79 | 51.92 | 52.29 | 1,925,048 | +0.00(+0.00%) |
Jun 03, 2025 | 52.25 | 52.50 | 51.20 | 52.29 | 2,423,829 | -0.10(-0.19%) |
Jun 02, 2025 | 52.67 | 52.85 | 51.78 | 52.39 | 2,135,566 | -0.71(-1.34%) |
May 30, 2025 | 53.18 | 53.38 | 52.72 | 53.10 | 3,532,628 | -0.11(-0.20%) |
May 29, 2025 | 52.58 | 53.32 | 51.88 | 53.21 | 2,647,417 | +0.73(+1.40%) |
May 28, 2025 | 53.46 | 53.68 | 52.43 | 52.48 | 3,008,550 | -1.22(-2.27%) |
May 27, 2025 | 53.96 | 53.99 | 53.36 | 53.70 | 2,543,946 | +0.18(+0.33%) |
May 23, 2025 | 53.54 | 54.09 | 53.28 | 53.52 | 2,199,334 | -0.30(-0.55%) |
May 22, 2025 | 54.98 | 55.19 | 53.71 | 53.82 | 3,349,127 | -1.32(-2.39%) |
May 21, 2025 | 56.16 | 56.30 | 54.91 | 55.14 | 3,302,001 | -1.30(-2.30%) |
May 20, 2025 | 55.98 | 57.05 | 55.94 | 56.43 | 2,640,755 | +0.34(+0.60%) |
May 19, 2025 | 56.14 | 56.43 | 55.46 | 56.10 | 2,692,505 | -0.24(-0.42%) |
May 16, 2025 | 56.07 | 56.36 | 55.69 | 56.33 | 2,249,118 | +0.57(+1.03%) |
May 15, 2025 | 55.22 | 56.03 | 54.96 | 55.76 | 3,145,459 | +0.77(+1.41%) |
May 14, 2025 | 54.52 | 55.23 | 54.43 | 54.99 | 3,314,509 | +0.31(+0.56%) |
May 13, 2025 | 54.45 | 55.08 | 54.19 | 54.68 | 3,452,801 | +0.23(+0.42%) |
May 12, 2025 | 54.72 | 55.13 | 53.73 | 54.45 | 4,703,955 | +0.32(+0.59%) |
May 09, 2025 | 53.51 | 54.93 | 53.51 | 54.13 | 3,344,778 | +0.37(+0.68%) |
May 08, 2025 | 51.88 | 54.62 | 50.64 | 53.77 | 6,933,997 | -2.56(-4.54%) |
May 07, 2025 | 56.94 | 56.94 | 56.02 | 56.32 | 3,437,531 | -0.06(-0.11%) |
May 06, 2025 | 56.51 | 56.72 | 55.98 | 56.38 | 2,069,981 | -0.54(-0.94%) |
May 05, 2025 | 56.94 | 57.28 | 56.47 | 56.92 | 1,801,520 | -0.12(-0.21%) |
May 02, 2025 | 57.41 | 57.48 | 56.85 | 57.04 | 1,876,868 | +0.31(+0.54%) |