Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 56.17 | 58.34 | 56.16 | 58.24 | 21,861,342 | +2.09(+3.72%) |
Jun 30, 2025 | 55.01 | 56.44 | 55.01 | 56.15 | 15,306,901 | +1.10(+2.00%) |
Jun 27, 2025 | 54.19 | 55.24 | 54.18 | 55.05 | 14,969,937 | +0.78(+1.44%) |
Jun 26, 2025 | 54.85 | 55.08 | 53.38 | 54.27 | 13,123,218 | -0.87(-1.58%) |
Jun 25, 2025 | 54.93 | 55.33 | 54.63 | 55.14 | 10,442,378 | +0.49(+0.90%) |
Jun 24, 2025 | 54.20 | 54.99 | 54.16 | 54.65 | 11,489,239 | +0.87(+1.62%) |
Jun 23, 2025 | 52.77 | 53.81 | 52.19 | 53.78 | 15,715,998 | +1.00(+1.89%) |
Jun 20, 2025 | 52.01 | 52.96 | 51.64 | 52.78 | 16,810,394 | +0.95(+1.83%) |
Jun 18, 2025 | 51.50 | 52.38 | 51.36 | 51.83 | 8,845,495 | +0.45(+0.88%) |
Jun 17, 2025 | 52.25 | 52.65 | 51.08 | 51.38 | 10,004,002 | -1.16(-2.21%) |
Jun 16, 2025 | 50.61 | 53.09 | 50.57 | 52.54 | 15,202,050 | +2.30(+4.58%) |
Jun 13, 2025 | 50.28 | 50.74 | 49.97 | 50.24 | 9,307,684 | -0.65(-1.28%) |
Jun 12, 2025 | 51.91 | 51.99 | 50.84 | 50.89 | 10,208,827 | -0.90(-1.74%) |
Jun 11, 2025 | 50.82 | 52.16 | 50.76 | 51.79 | 12,380,289 | +1.17(+2.31%) |
Jun 10, 2025 | 51.20 | 51.39 | 50.29 | 50.62 | 13,992,563 | -0.51(-1.00%) |
Jun 09, 2025 | 52.50 | 52.50 | 51.05 | 51.13 | 10,209,847 | -1.37(-2.61%) |
Jun 06, 2025 | 52.89 | 53.12 | 52.27 | 52.50 | 9,387,325 | -0.10(-0.19%) |
Jun 05, 2025 | 52.45 | 53.85 | 52.19 | 52.60 | 19,104,354 | +0.44(+0.84%) |
Jun 04, 2025 | 50.21 | 52.39 | 50.07 | 52.16 | 17,873,012 | +2.09(+4.17%) |
Jun 03, 2025 | 49.73 | 50.47 | 49.13 | 50.07 | 13,435,143 | +0.23(+0.46%) |
Jun 02, 2025 | 49.70 | 49.89 | 48.72 | 49.84 | 11,422,878 | -0.24(-0.48%) |
May 30, 2025 | 49.71 | 50.34 | 49.31 | 50.08 | 14,834,651 | +0.35(+0.70%) |
May 29, 2025 | 50.20 | 50.58 | 49.67 | 49.73 | 7,988,946 | -0.34(-0.68%) |
May 28, 2025 | 51.07 | 51.20 | 49.84 | 50.07 | 10,713,460 | -0.92(-1.80%) |
May 27, 2025 | 51.19 | 51.43 | 50.78 | 50.99 | 11,482,825 | +0.36(+0.71%) |
May 23, 2025 | 50.10 | 50.83 | 50.10 | 50.63 | 9,335,271 | -0.15(-0.30%) |
May 22, 2025 | 50.73 | 50.93 | 50.22 | 50.78 | 9,736,101 | -0.01(-0.02%) |
May 21, 2025 | 51.00 | 51.18 | 50.67 | 50.79 | 11,213,070 | -0.68(-1.32%) |
May 20, 2025 | 51.91 | 52.18 | 51.36 | 51.47 | 8,583,016 | -0.80(-1.53%) |
May 19, 2025 | 51.81 | 52.56 | 51.77 | 52.27 | 7,752,841 | -0.05(-0.10%) |
May 16, 2025 | 52.03 | 52.45 | 51.37 | 52.32 | 10,856,489 | +0.28(+0.54%) |
May 15, 2025 | 51.86 | 52.38 | 51.62 | 52.04 | 10,314,719 | -0.20(-0.38%) |
May 14, 2025 | 50.65 | 52.69 | 50.65 | 52.24 | 14,018,734 | +1.59(+3.14%) |
May 13, 2025 | 50.78 | 51.33 | 50.21 | 50.65 | 12,934,016 | -0.11(-0.22%) |
May 12, 2025 | 51.15 | 51.16 | 50.19 | 50.76 | 15,884,457 | +1.04(+2.09%) |
May 09, 2025 | 51.27 | 51.27 | 49.41 | 49.72 | 16,064,246 | -1.73(-3.36%) |
May 08, 2025 | 51.70 | 52.16 | 51.36 | 51.45 | 12,471,581 | -0.19(-0.37%) |
May 07, 2025 | 50.53 | 51.90 | 50.24 | 51.64 | 11,358,727 | +1.28(+2.54%) |
May 06, 2025 | 49.58 | 50.92 | 49.51 | 50.36 | 9,757,574 | +0.35(+0.70%) |
May 05, 2025 | 51.05 | 51.12 | 49.98 | 50.01 | 11,391,690 | -1.55(-3.01%) |
May 02, 2025 | 50.95 | 51.78 | 50.87 | 51.56 | 9,059,049 | +1.24(+2.46%) |