Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 53.79 | 54.52 | 52.95 | 54.31 | 2,093,030 | +0.91(+1.70%) |
Jul 01, 2025 | 51.16 | 55.03 | 50.74 | 53.40 | 6,423,172 | +1.92(+3.73%) |
Jun 30, 2025 | 51.49 | 51.89 | 50.92 | 51.48 | 1,938,689 | +0.18(+0.35%) |
Jun 27, 2025 | 51.80 | 52.32 | 51.07 | 51.30 | 4,089,804 | -0.21(-0.41%) |
Jun 26, 2025 | 51.77 | 52.11 | 51.24 | 51.51 | 1,674,732 | +0.11(+0.21%) |
Jun 25, 2025 | 52.20 | 52.24 | 51.03 | 51.40 | 1,571,651 | -1.01(-1.93%) |
Jun 24, 2025 | 52.00 | 52.42 | 51.47 | 52.41 | 1,564,105 | +0.97(+1.89%) |
Jun 23, 2025 | 49.86 | 51.52 | 49.48 | 51.44 | 2,210,725 | +1.30(+2.59%) |
Jun 20, 2025 | 49.94 | 50.35 | 49.71 | 50.14 | 2,614,837 | +0.57(+1.15%) |
Jun 18, 2025 | 49.16 | 50.30 | 49.00 | 49.57 | 2,261,516 | +0.30(+0.61%) |
Jun 17, 2025 | 50.12 | 50.84 | 49.20 | 49.27 | 1,760,668 | -1.62(-3.18%) |
Jun 16, 2025 | 51.05 | 51.21 | 50.17 | 50.89 | 1,012,575 | +0.56(+1.11%) |
Jun 13, 2025 | 50.63 | 51.26 | 50.02 | 50.33 | 1,316,813 | -1.46(-2.82%) |
Jun 12, 2025 | 51.46 | 52.04 | 50.69 | 51.79 | 1,774,769 | -0.06(-0.12%) |
Jun 11, 2025 | 53.45 | 53.87 | 51.75 | 51.85 | 1,236,840 | -0.99(-1.87%) |
Jun 10, 2025 | 52.67 | 53.65 | 51.89 | 52.84 | 2,857,297 | +0.80(+1.54%) |
Jun 09, 2025 | 52.01 | 52.47 | 51.16 | 52.04 | 1,672,423 | +0.85(+1.66%) |
Jun 06, 2025 | 51.66 | 51.99 | 50.96 | 51.19 | 1,336,244 | +0.10(+0.20%) |
Jun 05, 2025 | 50.95 | 51.46 | 49.94 | 51.09 | 1,722,175 | +0.06(+0.12%) |
Jun 04, 2025 | 50.78 | 51.36 | 50.47 | 51.03 | 1,178,233 | +0.46(+0.91%) |
Jun 03, 2025 | 49.43 | 50.80 | 48.78 | 50.57 | 1,731,453 | +1.60(+3.27%) |
Jun 02, 2025 | 49.98 | 50.52 | 48.39 | 48.97 | 1,525,505 | -1.43(-2.84%) |
May 30, 2025 | 50.31 | 50.86 | 49.98 | 50.40 | 11,924,565 | -0.69(-1.35%) |
May 29, 2025 | 50.81 | 51.11 | 49.56 | 51.09 | 4,104,504 | +1.10(+2.20%) |
May 28, 2025 | 51.63 | 51.63 | 49.73 | 49.99 | 5,099,572 | -1.59(-3.08%) |
May 27, 2025 | 50.91 | 51.80 | 50.07 | 51.58 | 2,362,289 | +1.57(+3.14%) |
May 23, 2025 | 49.27 | 50.29 | 49.27 | 50.01 | 1,573,578 | -0.47(-0.93%) |
May 22, 2025 | 50.51 | 50.64 | 49.63 | 50.48 | 2,702,567 | -0.26(-0.51%) |
May 21, 2025 | 52.59 | 52.92 | 50.72 | 50.74 | 1,419,051 | -2.93(-5.45%) |
May 20, 2025 | 53.94 | 54.52 | 53.52 | 53.66 | 1,350,905 | -0.68(-1.25%) |
May 19, 2025 | 53.79 | 54.60 | 53.53 | 54.34 | 1,749,809 | -0.99(-1.80%) |
May 16, 2025 | 54.42 | 55.50 | 53.98 | 55.33 | 1,485,836 | +0.95(+1.74%) |
May 15, 2025 | 54.17 | 54.64 | 53.63 | 54.39 | 2,044,726 | -0.04(-0.07%) |
May 14, 2025 | 55.77 | 55.77 | 54.33 | 54.43 | 2,707,288 | -1.73(-3.08%) |
May 13, 2025 | 57.10 | 57.39 | 56.08 | 56.16 | 2,249,113 | -0.95(-1.66%) |
May 12, 2025 | 53.23 | 57.54 | 53.23 | 57.10 | 4,832,094 | +6.05(+11.85%) |
May 09, 2025 | 51.41 | 52.03 | 50.78 | 51.05 | 2,331,205 | +0.22(+0.43%) |
May 08, 2025 | 48.63 | 51.09 | 47.68 | 50.84 | 3,607,525 | +2.92(+6.08%) |
May 07, 2025 | 50.39 | 51.78 | 47.35 | 47.92 | 5,202,355 | -4.62(-8.79%) |
May 06, 2025 | 53.06 | 53.88 | 52.29 | 52.54 | 2,938,386 | -1.50(-2.78%) |
May 05, 2025 | 54.51 | 54.93 | 53.64 | 54.04 | 1,290,483 | -0.50(-0.91%) |
May 02, 2025 | 53.86 | 54.80 | 53.16 | 54.54 | 2,167,000 | +1.49(+2.81%) |