Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 52.44 | 52.72 | 51.99 | 52.59 | 5,817,613 | +0.00(+0.00%) |
Jun 30, 2025 | 51.99 | 52.86 | 51.99 | 52.59 | 5,414,453 | +0.77(+1.49%) |
Jun 27, 2025 | 51.71 | 52.28 | 51.52 | 51.82 | 5,295,536 | +0.12(+0.23%) |
Jun 26, 2025 | 51.60 | 51.85 | 51.38 | 51.70 | 2,828,732 | +0.31(+0.60%) |
Jun 25, 2025 | 51.58 | 51.66 | 51.09 | 51.39 | 4,268,415 | -0.03(-0.06%) |
Jun 24, 2025 | 52.16 | 52.32 | 51.30 | 51.42 | 4,998,153 | -0.38(-0.73%) |
Jun 23, 2025 | 50.42 | 51.84 | 50.26 | 51.80 | 4,234,188 | +1.38(+2.74%) |
Jun 20, 2025 | 50.80 | 50.80 | 49.97 | 50.42 | 4,933,577 | -0.07(-0.14%) |
Jun 18, 2025 | 50.60 | 50.84 | 50.24 | 50.49 | 3,129,993 | +0.01(+0.02%) |
Jun 17, 2025 | 50.56 | 51.10 | 50.35 | 50.48 | 2,983,708 | -0.30(-0.59%) |
Jun 16, 2025 | 50.14 | 50.81 | 49.81 | 50.78 | 4,295,981 | +1.18(+2.38%) |
Jun 13, 2025 | 50.09 | 50.55 | 49.47 | 49.60 | 3,578,537 | -1.22(-2.40%) |
Jun 12, 2025 | 50.08 | 50.84 | 49.94 | 50.82 | 4,355,381 | +0.37(+0.73%) |
Jun 11, 2025 | 50.77 | 50.77 | 50.26 | 50.45 | 2,962,673 | -0.16(-0.32%) |
Jun 10, 2025 | 50.99 | 51.18 | 50.21 | 50.61 | 2,810,981 | -0.28(-0.55%) |
Jun 09, 2025 | 50.84 | 51.24 | 50.31 | 50.89 | 4,037,492 | +0.18(+0.35%) |
Jun 06, 2025 | 51.31 | 51.54 | 50.70 | 50.71 | 3,639,046 | -0.15(-0.29%) |
Jun 05, 2025 | 50.83 | 51.17 | 50.51 | 50.86 | 3,484,820 | +0.10(+0.20%) |
Jun 04, 2025 | 51.10 | 51.47 | 50.72 | 50.76 | 4,505,287 | -0.02(-0.04%) |
Jun 03, 2025 | 50.14 | 51.10 | 50.08 | 50.78 | 5,172,381 | +0.74(+1.48%) |
Jun 02, 2025 | 49.18 | 50.06 | 49.09 | 50.04 | 5,081,845 | +0.45(+0.91%) |
May 30, 2025 | 49.35 | 49.77 | 48.88 | 49.59 | 12,840,184 | -0.09(-0.18%) |
May 29, 2025 | 49.81 | 49.90 | 49.18 | 49.68 | 5,336,641 | +0.51(+1.03%) |
May 28, 2025 | 49.72 | 49.77 | 48.94 | 49.17 | 4,859,661 | -0.47(-0.94%) |
May 27, 2025 | 48.73 | 49.67 | 48.35 | 49.64 | 5,753,239 | +1.55(+3.23%) |
May 23, 2025 | 47.58 | 48.21 | 47.40 | 48.09 | 4,917,520 | -0.19(-0.39%) |
May 22, 2025 | 47.90 | 48.64 | 47.67 | 48.28 | 7,691,709 | +0.37(+0.77%) |
May 21, 2025 | 47.43 | 48.95 | 47.41 | 47.91 | 9,163,557 | +0.20(+0.42%) |
May 20, 2025 | 47.59 | 47.80 | 47.31 | 47.71 | 5,617,344 | -0.15(-0.31%) |
May 19, 2025 | 47.13 | 48.16 | 47.13 | 47.86 | 5,632,613 | -0.09(-0.19%) |
May 16, 2025 | 47.43 | 47.99 | 47.15 | 47.95 | 4,669,946 | +0.62(+1.30%) |
May 15, 2025 | 46.71 | 47.38 | 46.57 | 47.33 | 4,778,141 | +0.59(+1.26%) |
May 14, 2025 | 47.46 | 47.59 | 46.51 | 46.75 | 4,925,032 | -0.61(-1.28%) |
May 13, 2025 | 46.84 | 47.88 | 46.59 | 47.35 | 5,458,390 | +0.65(+1.38%) |
May 12, 2025 | 46.71 | 47.05 | 46.08 | 46.71 | 4,944,650 | +1.88(+4.19%) |
May 09, 2025 | 45.16 | 45.31 | 44.57 | 44.83 | 2,585,853 | +0.03(+0.07%) |
May 08, 2025 | 45.13 | 45.51 | 44.76 | 44.80 | 3,376,665 | +0.20(+0.45%) |
May 07, 2025 | 44.67 | 44.78 | 44.08 | 44.60 | 2,943,352 | +0.09(+0.20%) |
May 06, 2025 | 44.43 | 44.89 | 44.31 | 44.51 | 2,488,390 | -0.65(-1.43%) |
May 05, 2025 | 45.13 | 45.50 | 45.03 | 45.16 | 3,153,049 | -0.35(-0.76%) |
May 02, 2025 | 45.10 | 45.68 | 44.81 | 45.50 | 4,454,932 | +0.97(+2.19%) |