Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 52.05 | 52.39 | 50.00 | 52.13 | 10,877,042 | -19.47(-27.19%) |
Jun 27, 2025 | 71.38 | 71.85 | 71.15 | 71.60 | 2,983,250 | +0.38(+0.53%) |
Jun 26, 2025 | 70.49 | 71.39 | 70.07 | 71.22 | 1,750,656 | +1.14(+1.63%) |
Jun 25, 2025 | 70.75 | 70.76 | 69.90 | 70.08 | 2,677,151 | -0.59(-0.83%) |
Jun 24, 2025 | 70.64 | 71.00 | 70.32 | 70.67 | 2,804,221 | +0.35(+0.50%) |
Jun 23, 2025 | 69.49 | 70.33 | 68.87 | 70.32 | 2,976,559 | +0.67(+0.96%) |
Jun 20, 2025 | 70.28 | 70.65 | 69.39 | 69.65 | 3,266,511 | -0.18(-0.26%) |
Jun 18, 2025 | 69.61 | 70.58 | 69.53 | 69.83 | 1,833,465 | +0.23(+0.33%) |
Jun 17, 2025 | 70.25 | 70.71 | 69.46 | 69.60 | 1,995,985 | -1.16(-1.64%) |
Jun 16, 2025 | 70.43 | 71.26 | 70.14 | 70.76 | 1,956,638 | +1.33(+1.92%) |
Jun 13, 2025 | 69.94 | 70.43 | 69.00 | 69.43 | 4,126,199 | -1.51(-2.13%) |
Jun 12, 2025 | 70.70 | 71.22 | 70.26 | 70.94 | 1,939,772 | -0.36(-0.50%) |
Jun 11, 2025 | 72.72 | 73.13 | 71.09 | 71.30 | 2,962,534 | -1.36(-1.87%) |
Jun 10, 2025 | 73.00 | 73.41 | 70.80 | 72.66 | 3,779,981 | -0.55(-0.75%) |
Jun 09, 2025 | 73.24 | 73.77 | 73.05 | 73.21 | 2,863,548 | +0.18(+0.25%) |
Jun 06, 2025 | 72.84 | 73.55 | 72.71 | 73.03 | 2,118,238 | +1.27(+1.77%) |
Jun 05, 2025 | 72.24 | 72.38 | 71.45 | 71.76 | 1,907,139 | -0.16(-0.22%) |
Jun 04, 2025 | 72.32 | 72.51 | 71.88 | 71.92 | 1,992,861 | -0.22(-0.30%) |
Jun 03, 2025 | 70.47 | 73.28 | 70.47 | 72.14 | 4,558,588 | +1.88(+2.68%) |
Jun 02, 2025 | 69.74 | 70.39 | 68.58 | 70.26 | 3,215,499 | +0.07(+0.10%) |
May 30, 2025 | 70.78 | 70.98 | 69.66 | 70.19 | 4,282,230 | -0.80(-1.13%) |
May 29, 2025 | 71.93 | 71.96 | 70.52 | 70.99 | 2,430,430 | -0.44(-0.62%) |
May 28, 2025 | 72.08 | 72.47 | 71.12 | 71.43 | 5,358,205 | +0.65(+0.92%) |
May 27, 2025 | 70.49 | 70.79 | 69.89 | 70.78 | 5,332,919 | +1.19(+1.71%) |
May 23, 2025 | 68.87 | 70.01 | 68.87 | 69.59 | 3,468,130 | -0.48(-0.68%) |
May 22, 2025 | 69.79 | 70.61 | 69.69 | 70.07 | 2,472,606 | +0.05(+0.07%) |
May 21, 2025 | 71.35 | 71.65 | 69.99 | 70.02 | 3,185,656 | -1.85(-2.57%) |
May 20, 2025 | 72.21 | 72.52 | 71.70 | 71.87 | 3,610,770 | -0.67(-0.92%) |
May 19, 2025 | 71.95 | 72.71 | 71.95 | 72.54 | 4,175,710 | -0.57(-0.78%) |
May 16, 2025 | 72.29 | 73.20 | 71.98 | 73.11 | 3,229,031 | +0.71(+0.98%) |
May 15, 2025 | 72.46 | 72.90 | 72.10 | 72.40 | 4,041,487 | -0.22(-0.30%) |
May 14, 2025 | 73.29 | 73.73 | 72.60 | 72.62 | 2,762,150 | -0.95(-1.29%) |
May 13, 2025 | 73.57 | 74.59 | 73.43 | 73.57 | 3,397,692 | -0.09(-0.12%) |
May 12, 2025 | 73.00 | 74.21 | 73.00 | 73.66 | 4,195,635 | +3.22(+4.57%) |
May 09, 2025 | 70.02 | 70.71 | 69.78 | 70.44 | 3,460,505 | +0.69(+0.99%) |
May 08, 2025 | 68.55 | 70.36 | 68.55 | 69.75 | 3,364,049 | +1.80(+2.65%) |
May 07, 2025 | 67.66 | 68.70 | 67.47 | 67.95 | 4,054,194 | +0.78(+1.16%) |
May 06, 2025 | 66.55 | 68.15 | 66.55 | 67.17 | 3,486,212 | -0.34(-0.50%) |
May 05, 2025 | 67.17 | 67.99 | 66.84 | 67.51 | 3,732,983 | +0.04(+0.06%) |
May 02, 2025 | 67.97 | 68.44 | 66.78 | 67.47 | 5,619,960 | +0.77(+1.15%) |