Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 52.06 | 52.91 | 52.04 | 52.67 | 7,452 | +0.26(+0.50%) |
Jul 02, 2025 | 51.59 | 53.00 | 51.04 | 52.41 | 33,732 | +0.77(+1.49%) |
Jul 01, 2025 | 52.23 | 52.55 | 51.02 | 51.64 | 46,539 | -1.09(-2.07%) |
Jun 30, 2025 | 52.47 | 53.42 | 52.40 | 52.73 | 31,423 | +0.18(+0.34%) |
Jun 27, 2025 | 52.50 | 53.50 | 52.13 | 52.55 | 36,567 | -0.43(-0.81%) |
Jun 26, 2025 | 51.10 | 53.12 | 51.10 | 52.98 | 31,678 | +1.91(+3.74%) |
Jun 25, 2025 | 52.99 | 53.76 | 51.07 | 51.07 | 71,553 | -2.14(-4.02%) |
Jun 24, 2025 | 54.83 | 54.99 | 53.21 | 53.21 | 84,169 | -1.29(-2.37%) |
Jun 23, 2025 | 54.53 | 56.39 | 53.88 | 54.50 | 56,501 | +0.50(+0.93%) |
Jun 20, 2025 | 54.76 | 55.34 | 53.81 | 54.00 | 407,483 | -1.02(-1.85%) |
Jun 18, 2025 | 55.31 | 55.60 | 53.59 | 55.02 | 84,720 | -0.25(-0.45%) |
Jun 17, 2025 | 54.94 | 56.12 | 54.00 | 55.27 | 76,872 | +0.54(+0.99%) |
Jun 16, 2025 | 55.44 | 56.51 | 54.72 | 54.73 | 69,351 | -0.67(-1.21%) |
Jun 13, 2025 | 55.98 | 56.36 | 54.51 | 55.40 | 65,771 | -0.81(-1.44%) |
Jun 12, 2025 | 54.20 | 56.45 | 54.00 | 56.21 | 52,890 | +2.21(+4.09%) |
Jun 11, 2025 | 53.81 | 54.88 | 53.47 | 54.00 | 63,891 | +0.35(+0.65%) |
Jun 10, 2025 | 53.28 | 55.00 | 52.76 | 53.65 | 52,990 | -0.35(-0.65%) |
Jun 09, 2025 | 53.28 | 54.59 | 52.46 | 54.00 | 71,070 | +0.36(+0.67%) |
Jun 06, 2025 | 53.42 | 54.34 | 52.46 | 53.64 | 38,088 | +0.49(+0.92%) |
Jun 05, 2025 | 53.85 | 54.77 | 52.27 | 53.15 | 67,212 | +0.20(+0.38%) |
Jun 04, 2025 | 53.01 | 54.70 | 52.95 | 52.95 | 40,547 | -1.06(-1.96%) |
Jun 03, 2025 | 52.75 | 54.98 | 52.08 | 54.01 | 56,746 | +0.97(+1.83%) |
Jun 02, 2025 | 52.93 | 53.84 | 52.00 | 53.04 | 44,954 | +0.52(+0.99%) |
May 30, 2025 | 52.85 | 52.98 | 52.00 | 52.52 | 52,735 | -0.05(-0.10%) |
May 29, 2025 | 52.45 | 53.30 | 50.92 | 52.57 | 53,829 | +0.08(+0.15%) |
May 28, 2025 | 51.72 | 53.08 | 51.47 | 52.49 | 34,302 | +0.10(+0.19%) |
May 27, 2025 | 50.91 | 52.48 | 50.33 | 52.39 | 68,712 | +1.73(+3.41%) |
May 23, 2025 | 49.38 | 50.66 | 49.33 | 50.66 | 43,429 | +1.41(+2.86%) |
May 22, 2025 | 49.01 | 50.26 | 49.01 | 49.25 | 28,705 | -0.57(-1.14%) |
May 21, 2025 | 51.00 | 51.00 | 48.88 | 49.82 | 62,975 | -0.92(-1.81%) |
May 20, 2025 | 49.17 | 50.77 | 47.53 | 50.74 | 76,281 | +1.86(+3.81%) |
May 19, 2025 | 49.68 | 50.33 | 47.32 | 48.88 | 84,800 | -0.48(-0.97%) |
May 16, 2025 | 50.16 | 50.66 | 48.60 | 49.36 | 56,013 | -0.87(-1.73%) |
May 15, 2025 | 49.63 | 50.80 | 47.69 | 50.23 | 68,610 | +0.84(+1.70%) |
May 14, 2025 | 48.82 | 49.46 | 48.15 | 49.39 | 86,021 | +0.68(+1.40%) |
May 13, 2025 | 47.31 | 48.80 | 47.31 | 48.71 | 47,478 | +2.07(+4.44%) |
May 12, 2025 | 48.25 | 49.97 | 46.56 | 46.64 | 83,486 | -1.53(-3.18%) |
May 09, 2025 | 47.51 | 48.55 | 47.00 | 48.17 | 91,712 | +0.87(+1.83%) |
May 08, 2025 | 50.70 | 50.96 | 47.26 | 47.30 | 104,427 | -2.10(-4.24%) |
May 07, 2025 | 49.83 | 50.35 | 48.80 | 49.40 | 56,248 | -0.31(-0.61%) |
May 06, 2025 | 50.38 | 50.93 | 48.98 | 49.71 | 21,531 | -0.33(-0.67%) |
May 05, 2025 | 50.50 | 51.05 | 48.85 | 50.04 | 34,429 | -0.48(-0.95%) |
May 02, 2025 | 50.91 | 50.99 | 49.72 | 50.52 | 14,601 | +0.71(+1.42%) |