Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 56.31 | 56.66 | 56.30 | 56.50 | 1,611,916 | +0.18(+0.32%) |
Jun 30, 2025 | 56.34 | 56.43 | 56.21 | 56.32 | 1,964,889 | +0.06(+0.11%) |
Jun 27, 2025 | 56.49 | 56.60 | 56.26 | 56.26 | 2,637,182 | -0.13(-0.23%) |
Jun 26, 2025 | 56.41 | 56.53 | 56.22 | 56.39 | 1,525,851 | +0.12(+0.21%) |
Jun 25, 2025 | 56.55 | 56.59 | 56.27 | 56.27 | 1,246,200 | -0.25(-0.44%) |
Jun 24, 2025 | 56.70 | 56.77 | 56.43 | 56.52 | 2,452,587 | -0.08(-0.14%) |
Jun 23, 2025 | 56.60 | 56.78 | 56.54 | 56.60 | 1,232,811 | +0.17(+0.30%) |
Jun 20, 2025 | 56.75 | 56.76 | 56.34 | 56.43 | 1,659,815 | -0.14(-0.25%) |
Jun 18, 2025 | 56.38 | 56.73 | 56.30 | 56.57 | 905,690 | +0.27(+0.48%) |
Jun 17, 2025 | 56.58 | 56.74 | 56.30 | 56.30 | 1,051,743 | -0.27(-0.48%) |
Jun 16, 2025 | 56.60 | 56.76 | 56.54 | 56.57 | 808,240 | +0.03(+0.05%) |
Jun 13, 2025 | 56.66 | 56.77 | 56.46 | 56.54 | 788,668 | -0.20(-0.35%) |
Jun 12, 2025 | 56.68 | 56.86 | 56.60 | 56.74 | 702,983 | -0.03(-0.05%) |
Jun 11, 2025 | 56.70 | 56.87 | 56.68 | 56.77 | 1,031,584 | +0.17(+0.30%) |
Jun 10, 2025 | 56.60 | 56.85 | 56.60 | 56.60 | 1,130,829 | +0.03(+0.05%) |
Jun 09, 2025 | 56.67 | 56.84 | 56.56 | 56.57 | 871,416 | -0.18(-0.32%) |
Jun 06, 2025 | 56.60 | 56.78 | 56.45 | 56.75 | 749,233 | +0.30(+0.53%) |
Jun 05, 2025 | 56.60 | 56.91 | 56.31 | 56.45 | 1,873,033 | -0.09(-0.16%) |
Jun 04, 2025 | 56.52 | 57.02 | 56.48 | 56.54 | 1,219,059 | -0.04(-0.07%) |
Jun 03, 2025 | 56.50 | 56.75 | 56.43 | 56.58 | 1,023,030 | +0.04(+0.07%) |
Jun 02, 2025 | 56.68 | 56.74 | 56.44 | 56.54 | 1,123,164 | -0.15(-0.26%) |
May 30, 2025 | 56.74 | 56.86 | 56.64 | 56.69 | 1,184,842 | -0.05(-0.09%) |
May 29, 2025 | 56.51 | 56.82 | 56.44 | 56.74 | 2,441,146 | +0.23(+0.41%) |
May 28, 2025 | 56.88 | 57.04 | 56.44 | 56.51 | 1,768,208 | -0.39(-0.69%) |
May 27, 2025 | 57.00 | 57.18 | 56.85 | 56.90 | 2,412,849 | +0.18(+0.32%) |
May 23, 2025 | 56.40 | 56.72 | 56.33 | 56.72 | 3,248,984 | +0.34(+0.60%) |
May 22, 2025 | 56.25 | 56.71 | 56.25 | 56.38 | 2,777,587 | +0.08(+0.14%) |
May 21, 2025 | 56.45 | 56.66 | 56.27 | 56.30 | 4,181,646 | -0.10(-0.18%) |
May 20, 2025 | 56.54 | 57.00 | 56.38 | 56.40 | 5,892,395 | -0.17(-0.30%) |
May 19, 2025 | 57.25 | 57.29 | 56.37 | 56.57 | 8,994,776 | +3.69(+6.98%) |
May 16, 2025 | 53.31 | 53.62 | 52.59 | 52.88 | 2,175,394 | -0.39(-0.73%) |
May 15, 2025 | 53.47 | 54.00 | 53.09 | 53.27 | 916,376 | +0.18(+0.34%) |
May 14, 2025 | 53.00 | 53.38 | 51.97 | 53.09 | 2,157,938 | -0.11(-0.21%) |
May 13, 2025 | 53.37 | 54.25 | 52.74 | 53.20 | 954,664 | +0.20(+0.38%) |
May 12, 2025 | 52.82 | 56.50 | 52.44 | 53.00 | 2,012,873 | +0.11(+0.21%) |
May 09, 2025 | 52.17 | 53.24 | 51.59 | 52.89 | 714,787 | +0.22(+0.42%) |
May 08, 2025 | 53.36 | 53.36 | 52.59 | 52.67 | 497,334 | -0.26(-0.49%) |
May 07, 2025 | 52.73 | 53.59 | 52.70 | 52.93 | 672,330 | +0.29(+0.55%) |
May 06, 2025 | 52.62 | 53.28 | 52.53 | 52.64 | 542,874 | +0.08(+0.15%) |
May 05, 2025 | 53.33 | 53.43 | 52.40 | 52.56 | 881,309 | -1.00(-1.87%) |
May 02, 2025 | 53.18 | 53.67 | 52.59 | 53.56 | 452,233 | +0.54(+1.02%) |