Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 54.92 | 55.00 | 54.70 | 55.00 | 1,686,519 | -0.27(-0.49%) |
Jul 01, 2025 | 55.08 | 55.39 | 55.03 | 55.27 | 1,446,708 | +0.17(+0.31%) |
Jun 30, 2025 | 54.83 | 55.15 | 54.62 | 55.10 | 1,169,382 | -0.08(-0.14%) |
Jun 27, 2025 | 55.21 | 55.39 | 55.01 | 55.18 | 1,273,574 | -0.36(-0.65%) |
Jun 26, 2025 | 55.40 | 55.70 | 55.33 | 55.54 | 1,832,033 | +0.01(+0.02%) |
Jun 25, 2025 | 55.71 | 55.72 | 55.42 | 55.53 | 2,834,235 | -0.04(-0.07%) |
Jun 24, 2025 | 54.87 | 55.59 | 54.79 | 55.57 | 1,409,642 | +1.44(+2.66%) |
Jun 23, 2025 | 53.83 | 54.16 | 53.65 | 54.13 | 1,828,896 | +0.63(+1.18%) |
Jun 20, 2025 | 53.95 | 53.95 | 53.47 | 53.50 | 1,215,692 | -0.43(-0.80%) |
Jun 18, 2025 | 54.13 | 54.20 | 53.81 | 53.93 | 2,254,357 | -0.51(-0.94%) |
Jun 17, 2025 | 54.78 | 54.87 | 54.43 | 54.44 | 1,927,166 | -0.57(-1.04%) |
Jun 16, 2025 | 55.01 | 55.35 | 54.97 | 55.01 | 2,035,131 | +0.78(+1.43%) |
Jun 13, 2025 | 54.26 | 54.55 | 54.13 | 54.23 | 1,917,849 | -1.01(-1.83%) |
Jun 12, 2025 | 55.15 | 55.31 | 55.09 | 55.24 | 1,240,485 | -0.07(-0.13%) |
Jun 11, 2025 | 55.45 | 55.63 | 55.26 | 55.31 | 1,348,848 | +0.17(+0.31%) |
Jun 10, 2025 | 54.99 | 55.18 | 54.72 | 55.15 | 1,884,724 | +0.17(+0.31%) |
Jun 09, 2025 | 54.75 | 55.08 | 54.71 | 54.98 | 1,603,107 | +0.59(+1.09%) |
Jun 06, 2025 | 54.05 | 54.42 | 53.92 | 54.38 | 1,933,778 | -0.07(-0.13%) |
Jun 05, 2025 | 54.61 | 54.74 | 54.19 | 54.45 | 1,728,261 | +0.20(+0.37%) |
Jun 04, 2025 | 53.81 | 54.31 | 53.73 | 54.25 | 1,736,221 | +1.02(+1.92%) |
Jun 03, 2025 | 53.24 | 53.33 | 53.02 | 53.23 | 1,422,662 | +0.50(+0.94%) |
Jun 02, 2025 | 52.60 | 52.77 | 52.35 | 52.74 | 4,075,328 | +0.44(+0.83%) |
May 30, 2025 | 52.71 | 52.71 | 52.02 | 52.30 | 2,691,683 | -1.03(-1.93%) |
May 29, 2025 | 53.62 | 53.71 | 53.20 | 53.33 | 3,189,988 | +0.52(+0.99%) |
May 28, 2025 | 53.10 | 53.10 | 52.77 | 52.81 | 2,362,652 | -0.70(-1.31%) |
May 27, 2025 | 53.43 | 53.54 | 53.30 | 53.51 | 2,538,142 | -0.73(-1.35%) |
May 23, 2025 | 53.95 | 54.33 | 53.87 | 54.24 | 1,701,965 | +0.03(+0.05%) |
May 22, 2025 | 54.15 | 54.34 | 54.08 | 54.21 | 1,758,883 | -0.24(-0.44%) |
May 21, 2025 | 54.92 | 55.12 | 54.34 | 54.45 | 2,339,990 | -0.21(-0.38%) |
May 20, 2025 | 54.47 | 54.66 | 54.39 | 54.66 | 2,689,289 | +0.50(+0.91%) |
May 19, 2025 | 53.73 | 54.18 | 53.62 | 54.16 | 1,753,457 | +0.28(+0.51%) |
May 16, 2025 | 53.98 | 54.07 | 53.82 | 53.89 | 1,505,192 | -0.15(-0.28%) |
May 15, 2025 | 54.18 | 54.24 | 53.74 | 54.04 | 1,777,273 | -1.02(-1.85%) |
May 14, 2025 | 55.19 | 55.29 | 54.85 | 55.06 | 2,327,018 | +0.89(+1.65%) |
May 13, 2025 | 53.91 | 54.55 | 53.80 | 54.16 | 3,572,940 | -0.36(-0.65%) |
May 12, 2025 | 54.62 | 54.71 | 54.19 | 54.52 | 3,080,450 | +1.79(+3.40%) |
May 09, 2025 | 53.15 | 53.19 | 52.69 | 52.73 | 1,094,985 | -0.20(-0.37%) |
May 08, 2025 | 52.91 | 53.15 | 52.55 | 52.93 | 2,126,293 | +0.75(+1.44%) |
May 07, 2025 | 52.45 | 52.49 | 52.14 | 52.17 | 6,862,205 | -1.25(-2.34%) |
May 06, 2025 | 53.23 | 53.65 | 53.19 | 53.42 | 2,252,483 | +0.54(+1.03%) |
May 05, 2025 | 52.68 | 53.07 | 52.66 | 52.88 | 1,201,880 | -0.02(-0.04%) |
May 02, 2025 | 52.87 | 53.02 | 52.48 | 52.90 | 2,479,337 | +1.81(+3.55%) |