Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 53.69 | 54.37 | 52.97 | 54.08 | 2,150,832 | +0.39(+0.73%) |
Jul 01, 2025 | 54.03 | 54.02 | 52.55 | 53.69 | 2,203,696 | -0.28(-0.52%) |
Jun 30, 2025 | 53.53 | 54.03 | 52.94 | 53.97 | 2,189,977 | +1.33(+2.53%) |
Jun 27, 2025 | 52.75 | 53.29 | 52.34 | 52.64 | 2,745,972 | +0.01(+0.02%) |
Jun 26, 2025 | 52.86 | 52.97 | 52.30 | 52.63 | 1,229,879 | +0.21(+0.40%) |
Jun 25, 2025 | 52.55 | 52.90 | 52.11 | 52.42 | 1,739,026 | -0.13(-0.25%) |
Jun 24, 2025 | 52.00 | 52.67 | 51.51 | 52.55 | 1,932,000 | +0.72(+1.39%) |
Jun 23, 2025 | 50.77 | 51.86 | 50.33 | 51.83 | 1,862,134 | +1.10(+2.17%) |
Jun 20, 2025 | 50.72 | 51.22 | 50.23 | 50.73 | 2,809,764 | +0.01(+0.02%) |
Jun 18, 2025 | 50.07 | 50.99 | 49.49 | 50.72 | 2,420,466 | +0.32(+0.63%) |
Jun 17, 2025 | 49.89 | 50.54 | 49.77 | 50.40 | 2,269,143 | +0.38(+0.76%) |
Jun 16, 2025 | 49.34 | 50.15 | 49.31 | 50.02 | 2,316,333 | +0.68(+1.38%) |
Jun 13, 2025 | 48.57 | 49.35 | 48.55 | 49.34 | 1,252,377 | +0.16(+0.33%) |
Jun 12, 2025 | 48.25 | 49.21 | 48.16 | 49.18 | 1,289,966 | +0.91(+1.89%) |
Jun 11, 2025 | 48.05 | 48.50 | 47.91 | 48.27 | 1,156,386 | +0.31(+0.65%) |
Jun 10, 2025 | 47.84 | 48.21 | 47.61 | 47.96 | 1,632,403 | +0.17(+0.36%) |
Jun 09, 2025 | 49.77 | 49.86 | 47.70 | 47.79 | 1,773,954 | -1.96(-3.94%) |
Jun 06, 2025 | 49.23 | 49.77 | 49.07 | 49.75 | 1,876,014 | +0.60(+1.22%) |
Jun 05, 2025 | 48.73 | 49.99 | 48.65 | 49.15 | 2,648,352 | +0.63(+1.30%) |
Jun 04, 2025 | 47.61 | 48.55 | 47.40 | 48.52 | 2,762,100 | +0.87(+1.83%) |
Jun 03, 2025 | 47.31 | 47.78 | 47.20 | 47.65 | 1,870,934 | +0.08(+0.17%) |
Jun 02, 2025 | 47.51 | 47.62 | 47.05 | 47.57 | 1,249,094 | -0.09(-0.19%) |
May 30, 2025 | 47.79 | 48.06 | 47.42 | 47.66 | 6,101,517 | -0.25(-0.52%) |
May 29, 2025 | 48.23 | 48.23 | 47.60 | 47.91 | 1,646,001 | +0.05(+0.10%) |
May 28, 2025 | 48.27 | 48.32 | 47.64 | 47.86 | 1,263,067 | -0.41(-0.85%) |
May 27, 2025 | 47.93 | 48.32 | 47.47 | 48.27 | 1,417,862 | +0.92(+1.94%) |
May 23, 2025 | 47.25 | 47.59 | 47.13 | 47.35 | 859,653 | -0.23(-0.48%) |
May 22, 2025 | 47.18 | 47.77 | 47.08 | 47.58 | 1,383,358 | +0.34(+0.72%) |
May 21, 2025 | 47.92 | 48.03 | 47.21 | 47.24 | 1,033,595 | -0.75(-1.56%) |
May 20, 2025 | 47.93 | 48.05 | 47.52 | 47.99 | 1,412,385 | -0.04(-0.08%) |
May 19, 2025 | 47.39 | 48.32 | 47.39 | 48.03 | 1,595,377 | +0.13(+0.27%) |
May 16, 2025 | 48.27 | 48.27 | 47.59 | 47.90 | 1,021,242 | -0.26(-0.54%) |
May 15, 2025 | 47.98 | 48.39 | 47.73 | 48.16 | 1,090,959 | +0.28(+0.58%) |
May 14, 2025 | 48.08 | 48.22 | 47.43 | 47.88 | 1,028,264 | -0.19(-0.39%) |
May 13, 2025 | 47.78 | 48.23 | 47.61 | 48.07 | 1,317,191 | +0.41(+0.86%) |
May 12, 2025 | 47.80 | 47.89 | 46.66 | 47.66 | 1,538,300 | +1.14(+2.45%) |
May 09, 2025 | 47.21 | 47.21 | 46.14 | 46.52 | 1,041,315 | -0.47(-1.00%) |
May 08, 2025 | 46.43 | 47.61 | 46.27 | 46.99 | 1,759,664 | +0.82(+1.77%) |
May 07, 2025 | 43.22 | 46.24 | 42.66 | 46.17 | 2,529,464 | +2.47(+5.64%) |
May 06, 2025 | 43.60 | 44.03 | 43.06 | 43.71 | 1,486,255 | -0.08(-0.18%) |
May 05, 2025 | 43.28 | 44.29 | 43.28 | 43.79 | 1,090,716 | +0.19(+0.44%) |
May 02, 2025 | 43.37 | 43.73 | 42.59 | 43.60 | 835,185 | +0.82(+1.91%) |