Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 52.50 | 52.89 | 52.16 | 52.66 | 1,407,348 | +0.16(+0.30%) |
Jul 01, 2025 | 53.82 | 53.94 | 51.79 | 52.50 | 1,818,862 | -1.63(-3.01%) |
Jun 30, 2025 | 54.27 | 55.00 | 53.19 | 54.13 | 2,106,171 | +0.81(+1.52%) |
Jun 27, 2025 | 52.55 | 53.55 | 52.51 | 53.32 | 3,524,921 | +1.12(+2.15%) |
Jun 26, 2025 | 50.94 | 52.32 | 50.44 | 52.20 | 1,774,906 | +1.63(+3.22%) |
Jun 25, 2025 | 51.90 | 52.47 | 50.37 | 50.57 | 1,636,212 | -1.04(-2.02%) |
Jun 24, 2025 | 50.57 | 51.95 | 50.26 | 51.61 | 1,593,699 | +1.66(+3.32%) |
Jun 23, 2025 | 49.51 | 50.44 | 48.30 | 49.95 | 1,587,496 | +0.35(+0.70%) |
Jun 20, 2025 | 50.45 | 50.85 | 49.12 | 49.60 | 3,544,490 | -0.93(-1.84%) |
Jun 18, 2025 | 50.45 | 50.75 | 50.03 | 50.53 | 1,118,886 | +0.20(+0.40%) |
Jun 17, 2025 | 50.00 | 51.04 | 49.76 | 50.33 | 1,481,342 | +0.28(+0.56%) |
Jun 16, 2025 | 49.68 | 50.51 | 49.63 | 50.05 | 1,665,202 | +0.63(+1.27%) |
Jun 13, 2025 | 49.69 | 49.93 | 48.95 | 49.42 | 1,326,444 | -1.18(-2.34%) |
Jun 12, 2025 | 50.77 | 51.33 | 50.47 | 50.60 | 1,310,014 | -0.21(-0.41%) |
Jun 11, 2025 | 50.50 | 51.17 | 50.21 | 50.81 | 1,198,466 | +0.15(+0.30%) |
Jun 10, 2025 | 51.02 | 51.16 | 50.26 | 50.66 | 1,251,984 | -0.36(-0.70%) |
Jun 09, 2025 | 51.24 | 51.40 | 50.62 | 51.02 | 1,172,422 | -0.21(-0.41%) |
Jun 06, 2025 | 51.24 | 51.65 | 50.73 | 51.23 | 1,659,972 | +0.31(+0.61%) |
Jun 05, 2025 | 50.78 | 51.54 | 50.55 | 50.92 | 1,601,344 | +0.22(+0.42%) |
Jun 04, 2025 | 50.10 | 50.75 | 49.81 | 50.70 | 1,484,308 | +0.70(+1.39%) |
Jun 03, 2025 | 48.88 | 50.67 | 48.77 | 50.01 | 2,623,382 | +1.53(+3.16%) |
Jun 02, 2025 | 48.74 | 49.05 | 47.98 | 48.48 | 1,415,762 | -0.60(-1.21%) |
May 30, 2025 | 48.17 | 49.21 | 47.67 | 49.08 | 2,339,682 | +0.87(+1.80%) |
May 29, 2025 | 48.44 | 48.61 | 47.53 | 48.20 | 1,816,090 | +0.03(+0.06%) |
May 28, 2025 | 47.95 | 48.65 | 47.77 | 48.17 | 1,446,168 | +0.13(+0.27%) |
May 27, 2025 | 48.79 | 48.88 | 47.81 | 48.05 | 2,158,530 | +0.02(+0.05%) |
May 23, 2025 | 48.94 | 49.55 | 47.95 | 48.02 | 1,623,624 | -1.68(-3.39%) |
May 22, 2025 | 49.67 | 50.25 | 49.16 | 49.70 | 1,988,030 | -0.08(-0.16%) |
May 21, 2025 | 50.94 | 51.55 | 49.65 | 49.78 | 15,356,636 | -1.86(-3.60%) |
May 20, 2025 | 52.50 | 52.75 | 50.80 | 51.65 | 6,199,422 | +2.43(+4.93%) |
May 19, 2025 | 48.85 | 49.40 | 48.71 | 49.22 | 750,800 | -0.27(-0.54%) |
May 16, 2025 | 49.35 | 49.66 | 48.95 | 49.48 | 1,001,210 | +0.12(+0.25%) |
May 15, 2025 | 48.91 | 49.60 | 48.44 | 49.36 | 1,297,068 | +0.45(+0.91%) |
May 14, 2025 | 48.86 | 49.76 | 48.73 | 48.91 | 1,473,112 | -0.18(-0.36%) |
May 13, 2025 | 48.14 | 49.22 | 48.12 | 49.09 | 1,321,572 | +0.95(+1.97%) |
May 12, 2025 | 48.26 | 48.84 | 47.50 | 48.14 | 2,423,542 | +1.61(+3.45%) |
May 09, 2025 | 47.19 | 47.49 | 46.21 | 46.53 | 1,190,186 | -0.45(-0.95%) |
May 08, 2025 | 47.00 | 47.84 | 46.80 | 46.98 | 1,393,974 | +0.46(+0.99%) |
May 07, 2025 | 45.70 | 46.52 | 45.59 | 46.52 | 1,483,538 | +0.89(+1.95%) |
May 06, 2025 | 45.87 | 46.44 | 45.41 | 45.63 | 1,314,562 | -0.74(-1.60%) |
May 05, 2025 | 45.83 | 47.14 | 45.76 | 46.37 | 1,251,732 | +0.29(+0.63%) |
May 02, 2025 | 46.52 | 46.95 | 45.88 | 46.08 | 1,268,906 | +0.03(+0.08%) |