Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 57.82 | 62.30 | 57.77 | 61.04 | 4,251,469 | +3.52(+6.12%) |
Jul 01, 2025 | 53.92 | 58.45 | 52.83 | 57.52 | 4,849,303 | +3.15(+5.79%) |
Jun 30, 2025 | 52.56 | 55.70 | 51.69 | 54.37 | 4,703,665 | -3.95(-6.77%) |
Jun 27, 2025 | 58.61 | 58.86 | 57.71 | 58.32 | 2,219,698 | -0.26(-0.44%) |
Jun 26, 2025 | 57.93 | 59.93 | 57.93 | 58.58 | 1,915,196 | +1.02(+1.77%) |
Jun 25, 2025 | 57.32 | 57.99 | 56.41 | 57.56 | 1,748,685 | +0.30(+0.52%) |
Jun 24, 2025 | 56.49 | 57.69 | 54.00 | 57.26 | 2,271,272 | +1.06(+1.89%) |
Jun 23, 2025 | 57.38 | 57.95 | 55.87 | 56.20 | 2,938,485 | -1.42(-2.46%) |
Jun 20, 2025 | 58.44 | 60.02 | 56.75 | 57.62 | 3,456,572 | -1.28(-2.17%) |
Jun 18, 2025 | 59.75 | 60.42 | 58.23 | 58.90 | 2,352,798 | -0.88(-1.47%) |
Jun 17, 2025 | 56.04 | 60.62 | 55.54 | 59.78 | 3,591,674 | -0.97(-1.60%) |
Jun 16, 2025 | 60.63 | 61.00 | 58.84 | 60.75 | 1,875,832 | +0.04(+0.07%) |
Jun 13, 2025 | 58.45 | 61.01 | 57.77 | 60.71 | 1,626,502 | +1.29(+2.17%) |
Jun 12, 2025 | 59.36 | 60.17 | 58.82 | 59.42 | 1,300,177 | -0.73(-1.21%) |
Jun 11, 2025 | 59.50 | 60.78 | 58.99 | 60.15 | 1,556,461 | +1.17(+1.98%) |
Jun 10, 2025 | 59.83 | 59.90 | 58.20 | 58.98 | 1,393,598 | -0.04(-0.07%) |
Jun 09, 2025 | 59.59 | 60.48 | 58.91 | 59.02 | 1,565,598 | +0.10(+0.17%) |
Jun 06, 2025 | 58.14 | 59.52 | 57.48 | 58.92 | 1,483,027 | +1.26(+2.19%) |
Jun 05, 2025 | 57.19 | 58.45 | 56.25 | 57.66 | 1,565,464 | +0.74(+1.30%) |
Jun 04, 2025 | 58.39 | 58.57 | 56.64 | 56.92 | 1,348,117 | -1.06(-1.83%) |
Jun 03, 2025 | 55.38 | 58.21 | 54.52 | 57.98 | 2,329,104 | +2.69(+4.87%) |
Jun 02, 2025 | 56.30 | 57.38 | 54.20 | 55.29 | 1,542,987 | -1.40(-2.47%) |
May 30, 2025 | 55.42 | 57.85 | 55.00 | 56.69 | 2,249,251 | +1.27(+2.28%) |
May 29, 2025 | 55.71 | 56.48 | 55.33 | 55.42 | 1,317,328 | -0.19(-0.33%) |
May 28, 2025 | 55.94 | 56.48 | 54.87 | 55.61 | 2,127,147 | -0.27(-0.48%) |
May 27, 2025 | 56.93 | 57.39 | 55.17 | 55.88 | 2,353,149 | -0.17(-0.30%) |
May 23, 2025 | 55.95 | 56.85 | 55.06 | 56.05 | 1,882,488 | +0.00(+0.00%) |
May 22, 2025 | 53.86 | 56.69 | 52.00 | 56.05 | 7,153,394 | -1.81(-3.13%) |
May 21, 2025 | 58.48 | 58.84 | 57.09 | 57.86 | 3,223,047 | -1.13(-1.92%) |
May 20, 2025 | 58.43 | 60.19 | 58.35 | 58.99 | 2,405,484 | +0.65(+1.11%) |
May 19, 2025 | 58.51 | 58.61 | 56.55 | 58.34 | 3,646,326 | -0.97(-1.64%) |
May 16, 2025 | 60.17 | 61.60 | 58.14 | 59.31 | 4,316,011 | -2.28(-3.70%) |
May 15, 2025 | 54.31 | 63.19 | 53.52 | 61.59 | 8,199,663 | +6.55(+11.90%) |
May 14, 2025 | 52.71 | 55.77 | 52.33 | 55.04 | 5,160,555 | +0.95(+1.76%) |
May 13, 2025 | 53.91 | 57.97 | 53.78 | 54.09 | 6,660,310 | +3.46(+6.83%) |
May 12, 2025 | 50.08 | 51.12 | 48.63 | 50.63 | 4,312,905 | +4.09(+8.79%) |
May 09, 2025 | 45.00 | 46.90 | 44.75 | 46.54 | 2,072,803 | +1.94(+4.35%) |
May 08, 2025 | 44.23 | 45.25 | 43.68 | 44.60 | 2,493,956 | +0.83(+1.90%) |
May 07, 2025 | 43.50 | 44.16 | 43.17 | 43.77 | 1,582,510 | +0.88(+2.05%) |
May 06, 2025 | 41.77 | 43.86 | 41.25 | 42.89 | 2,381,741 | +1.77(+4.30%) |
May 05, 2025 | 42.01 | 42.01 | 40.85 | 41.12 | 1,542,341 | -1.08(-2.56%) |
May 02, 2025 | 42.60 | 42.99 | 42.03 | 42.20 | 1,115,412 | +0.33(+0.79%) |