Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 55.14 | 55.14 | 54.18 | 54.63 | 2,938,399 | -0.51(-0.92%) |
Jul 02, 2025 | 54.16 | 55.43 | 54.01 | 55.14 | 6,040,084 | +1.06(+1.96%) |
Jul 01, 2025 | 52.46 | 54.58 | 52.25 | 54.08 | 7,108,291 | +1.31(+2.48%) |
Jun 30, 2025 | 51.72 | 52.90 | 51.28 | 52.77 | 5,371,718 | +1.06(+2.05%) |
Jun 27, 2025 | 52.00 | 52.51 | 51.34 | 51.71 | 9,816,889 | -0.13(-0.25%) |
Jun 26, 2025 | 53.00 | 53.03 | 51.56 | 51.84 | 5,581,890 | -0.96(-1.82%) |
Jun 25, 2025 | 53.40 | 53.41 | 52.43 | 52.80 | 7,495,637 | -0.71(-1.33%) |
Jun 24, 2025 | 52.44 | 53.62 | 52.20 | 53.51 | 10,189,768 | -0.15(-0.28%) |
Jun 23, 2025 | 52.67 | 53.74 | 52.49 | 53.66 | 4,457,640 | +1.14(+2.17%) |
Jun 20, 2025 | 52.37 | 52.67 | 51.88 | 52.52 | 5,733,386 | +0.49(+0.94%) |
Jun 18, 2025 | 51.09 | 52.38 | 51.01 | 52.03 | 4,237,562 | +1.05(+2.06%) |
Jun 17, 2025 | 51.31 | 52.05 | 50.66 | 50.98 | 4,923,720 | -0.71(-1.37%) |
Jun 16, 2025 | 52.11 | 52.15 | 51.39 | 51.69 | 4,224,091 | +0.15(+0.29%) |
Jun 13, 2025 | 51.48 | 51.88 | 51.09 | 51.54 | 3,688,309 | -0.20(-0.39%) |
Jun 12, 2025 | 51.21 | 52.09 | 50.98 | 51.74 | 4,552,017 | +0.43(+0.84%) |
Jun 11, 2025 | 51.55 | 51.90 | 50.88 | 51.31 | 4,279,199 | -0.17(-0.33%) |
Jun 10, 2025 | 50.64 | 51.52 | 50.50 | 51.48 | 5,136,579 | +0.97(+1.92%) |
Jun 09, 2025 | 50.95 | 51.07 | 50.20 | 50.51 | 4,970,085 | -0.43(-0.84%) |
Jun 06, 2025 | 51.77 | 51.98 | 50.60 | 50.94 | 6,995,120 | -0.51(-0.99%) |
Jun 05, 2025 | 49.36 | 52.03 | 49.36 | 51.45 | 10,694,367 | +2.11(+4.28%) |
Jun 04, 2025 | 49.25 | 50.22 | 49.08 | 49.34 | 7,022,210 | +0.29(+0.59%) |
Jun 03, 2025 | 47.93 | 49.22 | 47.85 | 49.05 | 7,440,631 | +1.19(+2.49%) |
Jun 02, 2025 | 48.04 | 48.08 | 47.24 | 47.86 | 6,610,956 | -0.54(-1.12%) |
May 30, 2025 | 49.00 | 49.26 | 48.24 | 48.40 | 7,785,251 | -0.57(-1.16%) |
May 29, 2025 | 49.19 | 49.79 | 48.52 | 48.97 | 5,663,805 | -0.09(-0.18%) |
May 28, 2025 | 50.13 | 50.32 | 48.93 | 49.06 | 5,197,332 | -1.09(-2.17%) |
May 27, 2025 | 49.91 | 50.58 | 49.68 | 50.15 | 6,146,308 | +0.68(+1.37%) |
May 23, 2025 | 48.99 | 49.75 | 48.89 | 49.47 | 3,707,080 | +0.03(+0.06%) |
May 22, 2025 | 49.82 | 49.90 | 48.69 | 49.44 | 4,853,144 | -0.37(-0.74%) |
May 21, 2025 | 50.92 | 50.92 | 49.71 | 49.81 | 5,485,344 | -1.55(-3.02%) |
May 20, 2025 | 52.51 | 52.80 | 51.16 | 51.36 | 4,934,974 | -1.30(-2.48%) |
May 19, 2025 | 52.31 | 52.94 | 52.01 | 52.67 | 4,788,446 | -0.08(-0.15%) |
May 16, 2025 | 51.93 | 52.90 | 51.69 | 52.75 | 5,271,136 | +0.82(+1.57%) |
May 15, 2025 | 51.15 | 51.94 | 50.80 | 51.93 | 5,663,560 | +0.79(+1.54%) |
May 14, 2025 | 51.95 | 52.07 | 51.09 | 51.15 | 6,516,268 | -0.93(-1.78%) |
May 13, 2025 | 52.39 | 52.63 | 51.44 | 52.07 | 9,859,507 | -0.41(-0.78%) |
May 12, 2025 | 52.23 | 52.97 | 51.81 | 52.48 | 6,612,271 | +1.41(+2.77%) |
May 09, 2025 | 51.22 | 51.42 | 50.31 | 51.07 | 3,606,603 | -0.12(-0.23%) |
May 08, 2025 | 50.95 | 51.71 | 50.63 | 51.19 | 4,183,291 | +0.46(+0.90%) |
May 07, 2025 | 51.06 | 51.28 | 50.19 | 50.73 | 4,125,646 | -0.06(-0.12%) |
May 06, 2025 | 50.78 | 50.98 | 50.43 | 50.79 | 3,535,209 | -0.22(-0.43%) |
May 05, 2025 | 50.59 | 51.33 | 50.32 | 51.01 | 4,781,011 | +0.40(+0.79%) |
May 02, 2025 | 50.68 | 51.29 | 50.16 | 50.61 | 6,303,327 | +0.49(+0.97%) |