Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 52.58 | 53.69 | 52.25 | 52.66 | 583,213 | +0.06(+0.11%) |
Jun 30, 2025 | 53.19 | 53.99 | 52.55 | 52.60 | 350,795 | -0.39(-0.74%) |
Jun 27, 2025 | 53.48 | 53.62 | 52.53 | 52.99 | 457,876 | -0.19(-0.36%) |
Jun 26, 2025 | 54.13 | 54.45 | 52.81 | 53.18 | 423,453 | -0.70(-1.30%) |
Jun 25, 2025 | 53.83 | 54.63 | 52.90 | 53.88 | 387,937 | -0.25(-0.46%) |
Jun 24, 2025 | 53.16 | 54.81 | 52.61 | 54.13 | 644,396 | +1.39(+2.64%) |
Jun 23, 2025 | 52.82 | 53.58 | 51.84 | 52.74 | 748,995 | -0.36(-0.69%) |
Jun 20, 2025 | 52.60 | 53.31 | 52.29 | 53.10 | 601,481 | +0.51(+0.98%) |
Jun 18, 2025 | 53.50 | 54.59 | 52.51 | 52.59 | 1,955,609 | -0.49(-0.92%) |
Jun 17, 2025 | 53.00 | 53.97 | 52.41 | 53.08 | 1,162,244 | -0.22(-0.41%) |
Jun 16, 2025 | 54.63 | 54.63 | 53.00 | 53.30 | 669,605 | -1.31(-2.40%) |
Jun 13, 2025 | 54.59 | 56.20 | 54.02 | 54.61 | 711,651 | -0.78(-1.41%) |
Jun 12, 2025 | 54.93 | 56.22 | 54.53 | 55.39 | 1,495,769 | +0.34(+0.62%) |
Jun 11, 2025 | 56.54 | 57.00 | 54.74 | 55.05 | 833,436 | -1.40(-2.48%) |
Jun 10, 2025 | 55.37 | 57.36 | 55.16 | 56.45 | 1,264,653 | +1.54(+2.80%) |
Jun 09, 2025 | 56.66 | 56.66 | 54.02 | 54.91 | 1,184,465 | -1.30(-2.31%) |
Jun 06, 2025 | 56.04 | 57.70 | 56.01 | 56.21 | 761,908 | +0.20(+0.36%) |
Jun 05, 2025 | 58.03 | 58.03 | 55.55 | 56.01 | 1,745,135 | -1.57(-2.73%) |
Jun 04, 2025 | 58.12 | 58.94 | 56.90 | 57.58 | 5,369,065 | -4.84(-7.75%) |
Jun 03, 2025 | 59.65 | 62.98 | 59.66 | 62.42 | 1,909,459 | +3.89(+6.65%) |
Jun 02, 2025 | 56.61 | 59.13 | 55.87 | 58.53 | 1,662,154 | +2.46(+4.39%) |
May 30, 2025 | 54.71 | 56.55 | 53.81 | 56.07 | 1,831,825 | +0.70(+1.26%) |
May 29, 2025 | 50.24 | 56.74 | 49.46 | 55.37 | 3,134,651 | +5.36(+10.72%) |
May 28, 2025 | 51.01 | 51.56 | 49.71 | 50.01 | 1,391,290 | -0.79(-1.56%) |
May 27, 2025 | 57.00 | 57.66 | 50.40 | 50.80 | 2,723,599 | -4.34(-7.87%) |
May 23, 2025 | 50.20 | 57.45 | 49.00 | 55.14 | 7,883,816 | +13.54(+32.55%) |
May 22, 2025 | 42.47 | 43.09 | 41.50 | 41.60 | 1,916,991 | -1.61(-3.73%) |
May 21, 2025 | 44.00 | 44.56 | 42.64 | 43.21 | 1,156,790 | -0.80(-1.82%) |
May 20, 2025 | 41.63 | 44.17 | 40.11 | 44.01 | 1,876,001 | +2.65(+6.41%) |
May 19, 2025 | 41.55 | 42.21 | 40.38 | 41.36 | 931,684 | -0.20(-0.48%) |
May 16, 2025 | 39.90 | 41.83 | 39.40 | 41.56 | 1,118,583 | +1.48(+3.69%) |
May 15, 2025 | 40.52 | 41.73 | 39.61 | 40.08 | 753,631 | -0.32(-0.79%) |
May 14, 2025 | 40.98 | 41.91 | 39.60 | 40.40 | 655,348 | -0.52(-1.27%) |
May 13, 2025 | 42.42 | 42.77 | 40.77 | 40.92 | 598,476 | -1.49(-3.51%) |
May 12, 2025 | 41.92 | 43.37 | 41.92 | 42.41 | 744,611 | +1.51(+3.69%) |
May 09, 2025 | 43.00 | 44.22 | 40.90 | 40.90 | 556,497 | -1.87(-4.37%) |
May 08, 2025 | 41.00 | 43.58 | 39.88 | 42.77 | 1,522,532 | +3.34(+8.47%) |
May 07, 2025 | 39.76 | 41.51 | 38.49 | 39.43 | 1,105,361 | -0.02(-0.04%) |
May 06, 2025 | 42.52 | 42.99 | 37.92 | 39.45 | 1,669,092 | -3.91(-9.03%) |
May 05, 2025 | 44.23 | 45.12 | 43.04 | 43.36 | 412,652 | -0.83(-1.88%) |
May 02, 2025 | 45.63 | 46.36 | 44.19 | 44.19 | 705,635 | -1.26(-2.77%) |