Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 58.03 | 58.09 | 55.20 | 55.72 | 11,290,639 | -2.60(-4.46%) |
Jun 30, 2025 | 57.98 | 58.88 | 57.72 | 58.32 | 11,290,514 | +0.01(+0.02%) |
Jun 27, 2025 | 58.21 | 58.55 | 57.61 | 58.31 | 10,530,909 | +0.16(+0.28%) |
Jun 26, 2025 | 58.18 | 58.55 | 57.57 | 58.15 | 7,422,368 | -0.08(-0.14%) |
Jun 25, 2025 | 60.16 | 60.31 | 58.16 | 58.23 | 7,702,338 | -2.11(-3.50%) |
Jun 24, 2025 | 59.18 | 60.78 | 58.90 | 60.34 | 6,716,870 | +0.97(+1.63%) |
Jun 23, 2025 | 60.80 | 61.02 | 59.13 | 59.37 | 8,518,878 | -1.07(-1.77%) |
Jun 20, 2025 | 59.44 | 60.80 | 58.78 | 60.44 | 11,714,649 | +1.07(+1.80%) |
Jun 18, 2025 | 59.43 | 60.20 | 58.20 | 59.37 | 7,527,260 | +0.50(+0.85%) |
Jun 17, 2025 | 58.50 | 59.11 | 57.89 | 58.87 | 6,882,776 | +0.70(+1.20%) |
Jun 16, 2025 | 56.93 | 58.75 | 56.89 | 58.17 | 9,214,895 | +1.33(+2.34%) |
Jun 13, 2025 | 55.88 | 56.96 | 54.32 | 56.84 | 7,732,947 | +1.32(+2.38%) |
Jun 12, 2025 | 54.22 | 55.56 | 53.94 | 55.52 | 4,919,064 | +1.55(+2.87%) |
Jun 11, 2025 | 54.02 | 54.68 | 53.74 | 53.97 | 5,060,569 | +0.24(+0.45%) |
Jun 10, 2025 | 55.24 | 55.55 | 53.40 | 53.73 | 8,012,239 | -1.17(-2.13%) |
Jun 09, 2025 | 56.08 | 56.08 | 54.61 | 54.90 | 7,187,877 | -1.49(-2.64%) |
Jun 06, 2025 | 55.61 | 56.72 | 55.33 | 56.39 | 3,826,208 | +1.06(+1.92%) |
Jun 05, 2025 | 55.79 | 55.80 | 54.94 | 55.33 | 4,424,271 | -0.16(-0.29%) |
Jun 04, 2025 | 56.54 | 56.74 | 55.30 | 55.49 | 4,438,789 | -1.16(-2.05%) |
Jun 03, 2025 | 56.77 | 56.89 | 55.97 | 56.65 | 8,246,737 | -0.01(-0.02%) |
Jun 02, 2025 | 56.45 | 57.19 | 55.75 | 56.66 | 7,741,134 | +1.53(+2.78%) |
May 30, 2025 | 55.00 | 55.61 | 54.48 | 55.13 | 7,853,820 | -0.24(-0.43%) |
May 29, 2025 | 55.61 | 56.02 | 55.12 | 55.37 | 3,493,187 | -0.13(-0.23%) |
May 28, 2025 | 56.73 | 57.03 | 55.12 | 55.50 | 5,046,157 | -1.06(-1.87%) |
May 27, 2025 | 56.08 | 56.61 | 55.30 | 56.56 | 5,227,420 | +0.95(+1.71%) |
May 23, 2025 | 55.25 | 56.02 | 55.15 | 55.61 | 6,813,713 | -0.08(-0.14%) |
May 22, 2025 | 55.99 | 56.32 | 55.23 | 55.69 | 7,732,567 | -0.02(-0.04%) |
May 21, 2025 | 55.84 | 56.28 | 55.04 | 55.71 | 5,669,034 | -0.43(-0.77%) |
May 20, 2025 | 55.88 | 57.37 | 55.52 | 56.14 | 5,806,222 | +0.58(+1.04%) |
May 19, 2025 | 55.55 | 56.09 | 54.92 | 55.56 | 6,377,534 | -0.30(-0.54%) |
May 16, 2025 | 55.84 | 56.04 | 55.43 | 55.86 | 4,375,036 | -0.14(-0.25%) |
May 15, 2025 | 55.55 | 57.04 | 55.55 | 56.00 | 9,102,787 | -0.36(-0.64%) |
May 14, 2025 | 55.66 | 56.66 | 55.35 | 56.36 | 6,017,444 | +0.16(+0.28%) |
May 13, 2025 | 55.07 | 56.67 | 54.80 | 56.20 | 8,426,570 | +1.71(+3.14%) |
May 12, 2025 | 56.05 | 56.11 | 54.01 | 54.49 | 12,305,802 | -1.13(-2.03%) |
May 09, 2025 | 53.90 | 55.65 | 53.56 | 55.62 | 7,707,882 | +2.22(+4.16%) |
May 08, 2025 | 54.41 | 54.59 | 53.22 | 53.40 | 9,416,749 | -0.56(-1.04%) |
May 07, 2025 | 53.69 | 54.57 | 53.07 | 53.96 | 7,086,729 | +0.67(+1.25%) |
May 06, 2025 | 53.37 | 53.73 | 52.51 | 53.29 | 6,421,923 | -0.07(-0.13%) |
May 05, 2025 | 51.80 | 53.73 | 51.71 | 53.36 | 9,268,052 | +1.67(+3.22%) |
May 02, 2025 | 51.47 | 51.76 | 50.67 | 51.70 | 6,671,700 | +1.49(+2.96%) |