Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 69.05 | 70.76 | 68.92 | 70.58 | 7,114,344 | +1.64(+2.38%) |
Jul 01, 2025 | 69.40 | 69.96 | 68.19 | 68.94 | 13,907,791 | -1.35(-1.92%) |
Jun 30, 2025 | 70.37 | 70.96 | 70.13 | 70.29 | 7,990,526 | +0.45(+0.64%) |
Jun 27, 2025 | 71.26 | 71.29 | 68.92 | 69.84 | 13,926,913 | -1.19(-1.68%) |
Jun 26, 2025 | 69.72 | 71.19 | 69.63 | 71.03 | 8,506,083 | +1.53(+2.20%) |
Jun 25, 2025 | 71.00 | 71.27 | 68.97 | 69.50 | 10,955,826 | -0.80(-1.14%) |
Jun 24, 2025 | 69.60 | 70.73 | 69.15 | 70.30 | 12,716,917 | +1.45(+2.11%) |
Jun 23, 2025 | 67.36 | 69.75 | 66.64 | 68.85 | 21,357,692 | +1.12(+1.65%) |
Jun 20, 2025 | 68.27 | 68.44 | 66.58 | 67.73 | 16,620,236 | +0.96(+1.44%) |
Jun 18, 2025 | 64.05 | 66.95 | 63.65 | 66.77 | 9,785,166 | +2.86(+4.48%) |
Jun 17, 2025 | 65.00 | 65.47 | 63.45 | 63.91 | 7,701,572 | -1.02(-1.57%) |
Jun 16, 2025 | 63.93 | 65.29 | 63.72 | 64.93 | 11,997,929 | +2.74(+4.41%) |
Jun 13, 2025 | 60.62 | 62.70 | 60.54 | 62.19 | 11,399,354 | +0.17(+0.27%) |
Jun 12, 2025 | 62.87 | 63.14 | 61.84 | 62.02 | 8,965,074 | -1.51(-2.38%) |
Jun 11, 2025 | 63.50 | 64.31 | 63.05 | 63.53 | 11,384,215 | +0.59(+0.94%) |
Jun 10, 2025 | 62.71 | 63.32 | 61.98 | 62.94 | 9,602,566 | +0.53(+0.85%) |
Jun 09, 2025 | 62.25 | 62.49 | 61.23 | 62.41 | 13,184,271 | +1.28(+2.09%) |
Jun 06, 2025 | 58.19 | 61.62 | 58.14 | 61.13 | 39,299,584 | +4.77(+8.46%) |
Jun 05, 2025 | 58.05 | 58.78 | 55.64 | 56.36 | 17,336,220 | -1.62(-2.79%) |
Jun 04, 2025 | 58.00 | 58.34 | 57.19 | 57.98 | 5,598,186 | +0.04(+0.07%) |
Jun 03, 2025 | 57.55 | 58.40 | 56.91 | 57.94 | 7,529,751 | +0.81(+1.42%) |
Jun 02, 2025 | 56.10 | 57.31 | 55.77 | 57.13 | 7,636,061 | +0.76(+1.35%) |
May 30, 2025 | 56.22 | 56.78 | 55.22 | 56.37 | 8,677,762 | -0.25(-0.44%) |
May 29, 2025 | 57.58 | 57.73 | 56.35 | 56.62 | 9,805,161 | -0.36(-0.63%) |
May 28, 2025 | 58.03 | 58.12 | 56.94 | 56.98 | 7,671,787 | -1.07(-1.84%) |
May 27, 2025 | 57.22 | 58.17 | 56.98 | 58.05 | 9,860,180 | +1.98(+3.53%) |
May 23, 2025 | 55.06 | 56.33 | 55.02 | 56.07 | 7,595,359 | -0.31(-0.55%) |
May 22, 2025 | 55.70 | 57.08 | 55.58 | 56.38 | 9,304,577 | +0.70(+1.26%) |
May 21, 2025 | 57.05 | 57.65 | 55.37 | 55.68 | 10,892,012 | -1.78(-3.10%) |
May 20, 2025 | 57.53 | 57.95 | 56.87 | 57.46 | 8,235,701 | +0.06(+0.10%) |
May 19, 2025 | 56.55 | 57.48 | 56.55 | 57.40 | 8,757,545 | -0.97(-1.66%) |
May 16, 2025 | 57.28 | 58.38 | 57.22 | 58.37 | 10,278,223 | +1.64(+2.89%) |
May 15, 2025 | 56.86 | 57.11 | 55.76 | 56.73 | 9,149,256 | -0.83(-1.44%) |
May 14, 2025 | 57.93 | 58.56 | 57.03 | 57.56 | 16,455,753 | +0.15(+0.26%) |
May 13, 2025 | 55.33 | 57.61 | 55.30 | 57.41 | 15,404,694 | +2.93(+5.38%) |
May 12, 2025 | 54.29 | 54.82 | 53.29 | 54.48 | 17,280,650 | +3.13(+6.10%) |
May 09, 2025 | 52.03 | 52.83 | 51.19 | 51.35 | 11,124,499 | -0.12(-0.23%) |
May 08, 2025 | 50.20 | 52.11 | 50.13 | 51.47 | 11,135,396 | +1.88(+3.79%) |
May 07, 2025 | 49.15 | 49.67 | 48.61 | 49.59 | 7,461,379 | +0.81(+1.66%) |
May 06, 2025 | 49.28 | 49.61 | 48.53 | 48.78 | 9,219,535 | -1.91(-3.77%) |
May 05, 2025 | 51.22 | 51.28 | 50.60 | 50.69 | 7,207,690 | -1.21(-2.33%) |
May 02, 2025 | 50.79 | 52.58 | 50.77 | 51.90 | 11,373,378 | +1.13(+2.23%) |