Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 52.03 | 52.42 | 51.11 | 52.20 | 487,896 | +0.17(+0.33%) |
Jul 01, 2025 | 49.63 | 53.36 | 49.63 | 52.03 | 683,068 | +2.10(+4.21%) |
Jun 30, 2025 | 50.64 | 50.64 | 49.67 | 49.93 | 512,369 | -0.23(-0.46%) |
Jun 27, 2025 | 50.29 | 50.81 | 49.50 | 50.16 | 872,589 | -0.08(-0.16%) |
Jun 26, 2025 | 50.23 | 50.59 | 49.35 | 50.24 | 672,891 | +0.35(+0.70%) |
Jun 25, 2025 | 49.77 | 50.77 | 49.45 | 49.89 | 419,243 | +0.08(+0.16%) |
Jun 24, 2025 | 49.63 | 50.23 | 49.17 | 49.81 | 437,433 | +0.64(+1.30%) |
Jun 23, 2025 | 48.22 | 49.19 | 48.09 | 49.17 | 545,570 | +0.59(+1.21%) |
Jun 20, 2025 | 49.53 | 49.59 | 48.42 | 48.58 | 833,183 | -0.68(-1.38%) |
Jun 18, 2025 | 50.90 | 50.90 | 49.01 | 49.26 | 692,350 | -1.72(-3.37%) |
Jun 17, 2025 | 51.30 | 51.93 | 50.88 | 50.98 | 471,862 | -0.91(-1.75%) |
Jun 16, 2025 | 52.04 | 52.04 | 50.53 | 51.89 | 455,876 | +0.29(+0.56%) |
Jun 13, 2025 | 51.89 | 52.68 | 51.40 | 51.60 | 427,219 | -1.32(-2.49%) |
Jun 12, 2025 | 52.95 | 53.31 | 52.60 | 52.92 | 449,624 | -0.54(-1.01%) |
Jun 11, 2025 | 55.31 | 55.54 | 52.89 | 53.46 | 467,678 | -1.50(-2.73%) |
Jun 10, 2025 | 54.45 | 55.86 | 54.12 | 54.96 | 344,811 | +0.69(+1.27%) |
Jun 09, 2025 | 53.80 | 54.59 | 53.58 | 54.27 | 274,136 | +1.01(+1.90%) |
Jun 06, 2025 | 53.46 | 53.80 | 52.64 | 53.26 | 475,096 | +0.68(+1.29%) |
Jun 05, 2025 | 52.82 | 53.09 | 52.44 | 52.58 | 406,786 | -0.26(-0.49%) |
Jun 04, 2025 | 52.59 | 53.12 | 52.50 | 52.84 | 337,518 | +0.06(+0.11%) |
Jun 03, 2025 | 51.46 | 53.01 | 51.03 | 52.78 | 391,961 | +1.06(+2.05%) |
Jun 02, 2025 | 52.49 | 52.70 | 50.95 | 51.72 | 510,403 | -1.09(-2.06%) |
May 30, 2025 | 52.62 | 53.08 | 52.02 | 52.81 | 699,738 | -0.05(-0.09%) |
May 29, 2025 | 53.02 | 53.36 | 52.43 | 52.86 | 265,305 | +0.17(+0.32%) |
May 28, 2025 | 55.25 | 55.35 | 52.65 | 52.69 | 406,322 | -2.60(-4.70%) |
May 27, 2025 | 54.24 | 55.40 | 53.78 | 55.29 | 305,689 | +1.74(+3.25%) |
May 23, 2025 | 53.09 | 53.79 | 52.89 | 53.55 | 397,234 | -0.66(-1.22%) |
May 22, 2025 | 54.11 | 54.50 | 53.73 | 54.21 | 278,595 | -0.02(-0.04%) |
May 21, 2025 | 55.50 | 55.90 | 53.97 | 54.23 | 358,483 | -2.19(-3.88%) |
May 20, 2025 | 56.12 | 56.84 | 55.77 | 56.42 | 438,181 | +0.13(+0.23%) |
May 19, 2025 | 55.96 | 56.54 | 55.79 | 56.29 | 322,466 | -0.34(-0.60%) |
May 16, 2025 | 55.83 | 57.02 | 55.27 | 56.63 | 379,928 | +0.63(+1.13%) |
May 15, 2025 | 54.77 | 56.21 | 54.67 | 56.00 | 521,029 | +0.98(+1.78%) |
May 14, 2025 | 56.32 | 56.70 | 55.00 | 55.02 | 326,600 | -1.79(-3.15%) |
May 13, 2025 | 58.26 | 58.26 | 56.73 | 56.81 | 452,298 | -1.45(-2.49%) |
May 12, 2025 | 57.70 | 58.36 | 56.40 | 58.26 | 501,451 | +2.57(+4.61%) |
May 09, 2025 | 56.13 | 56.64 | 55.53 | 55.69 | 375,619 | -0.73(-1.29%) |
May 08, 2025 | 55.33 | 56.78 | 54.92 | 56.42 | 503,558 | +1.92(+3.52%) |
May 07, 2025 | 53.14 | 54.56 | 53.14 | 54.50 | 780,470 | +1.84(+3.49%) |
May 06, 2025 | 52.09 | 53.25 | 51.45 | 52.66 | 671,714 | +0.56(+1.07%) |
May 05, 2025 | 51.26 | 53.39 | 51.26 | 52.10 | 835,424 | +0.15(+0.29%) |
May 02, 2025 | 51.40 | 52.47 | 51.22 | 51.95 | 621,471 | +1.24(+2.45%) |