Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 55.55 | 56.17 | 54.85 | 55.74 | 1,497,164 | +0.38(+0.69%) |
Jul 01, 2025 | 52.66 | 57.06 | 52.52 | 55.36 | 2,068,704 | +2.39(+4.51%) |
Jun 30, 2025 | 52.91 | 53.33 | 52.12 | 52.97 | 1,857,051 | +0.25(+0.47%) |
Jun 27, 2025 | 52.30 | 53.57 | 52.11 | 52.72 | 2,936,598 | +0.59(+1.13%) |
Jun 26, 2025 | 51.89 | 52.16 | 50.97 | 52.13 | 1,689,513 | +0.38(+0.73%) |
Jun 25, 2025 | 52.93 | 53.27 | 51.61 | 51.75 | 1,958,335 | -1.33(-2.51%) |
Jun 24, 2025 | 51.31 | 54.34 | 51.26 | 53.08 | 3,588,761 | -0.24(-0.45%) |
Jun 23, 2025 | 51.35 | 53.50 | 51.12 | 53.32 | 4,043,687 | +1.57(+3.03%) |
Jun 20, 2025 | 50.88 | 51.91 | 50.66 | 51.75 | 2,963,594 | +1.13(+2.23%) |
Jun 18, 2025 | 50.34 | 51.68 | 50.20 | 50.62 | 2,067,298 | +0.01(+0.02%) |
Jun 17, 2025 | 52.96 | 53.72 | 50.55 | 50.61 | 1,709,874 | -2.38(-4.49%) |
Jun 16, 2025 | 52.86 | 53.10 | 52.19 | 52.99 | 1,101,681 | +0.55(+1.05%) |
Jun 13, 2025 | 52.75 | 53.54 | 52.04 | 52.44 | 1,056,732 | -1.33(-2.47%) |
Jun 12, 2025 | 53.19 | 54.05 | 52.76 | 53.77 | 1,188,921 | +0.35(+0.66%) |
Jun 11, 2025 | 55.53 | 55.95 | 53.30 | 53.42 | 1,344,369 | -1.32(-2.41%) |
Jun 10, 2025 | 53.81 | 54.99 | 53.28 | 54.74 | 1,321,250 | +1.79(+3.38%) |
Jun 09, 2025 | 52.49 | 53.28 | 51.76 | 52.95 | 1,409,169 | +1.33(+2.58%) |
Jun 06, 2025 | 52.90 | 53.25 | 51.50 | 51.62 | 1,449,293 | -1.33(-2.51%) |
Jun 05, 2025 | 52.81 | 53.43 | 52.26 | 52.95 | 806,920 | -0.08(-0.15%) |
Jun 04, 2025 | 51.85 | 53.33 | 51.81 | 53.03 | 850,598 | +1.24(+2.39%) |
Jun 03, 2025 | 50.85 | 51.99 | 50.59 | 51.79 | 992,730 | +0.80(+1.57%) |
Jun 02, 2025 | 51.07 | 51.20 | 49.95 | 50.99 | 1,051,267 | -0.59(-1.14%) |
May 30, 2025 | 51.58 | 51.94 | 51.08 | 51.58 | 1,025,257 | -0.20(-0.39%) |
May 29, 2025 | 52.01 | 52.21 | 51.02 | 51.78 | 820,375 | +0.35(+0.68%) |
May 28, 2025 | 53.20 | 53.20 | 51.39 | 51.43 | 986,415 | -1.86(-3.49%) |
May 27, 2025 | 51.98 | 53.32 | 51.35 | 53.29 | 1,028,144 | +2.05(+4.00%) |
May 23, 2025 | 50.67 | 51.51 | 50.63 | 51.24 | 1,445,505 | +0.01(+0.02%) |
May 22, 2025 | 50.84 | 51.44 | 50.35 | 51.23 | 1,227,204 | -0.15(-0.29%) |
May 21, 2025 | 52.77 | 53.22 | 51.03 | 51.38 | 922,064 | -1.83(-3.44%) |
May 20, 2025 | 53.48 | 54.05 | 52.93 | 53.21 | 675,047 | -0.75(-1.39%) |
May 19, 2025 | 53.73 | 54.34 | 53.31 | 53.96 | 612,722 | -1.09(-1.98%) |
May 16, 2025 | 54.25 | 55.09 | 54.23 | 55.05 | 664,097 | +0.66(+1.21%) |
May 15, 2025 | 54.28 | 54.50 | 53.22 | 54.39 | 693,550 | +0.48(+0.89%) |
May 14, 2025 | 55.66 | 55.93 | 53.84 | 53.91 | 1,276,742 | -2.09(-3.73%) |
May 13, 2025 | 56.75 | 56.75 | 55.76 | 56.00 | 1,250,038 | -0.13(-0.23%) |
May 12, 2025 | 56.55 | 58.08 | 55.30 | 56.13 | 1,096,259 | +2.17(+4.02%) |
May 09, 2025 | 54.46 | 54.65 | 53.75 | 53.96 | 760,858 | -0.40(-0.74%) |
May 08, 2025 | 54.20 | 55.10 | 53.88 | 54.36 | 1,104,162 | +0.90(+1.68%) |
May 07, 2025 | 53.24 | 53.92 | 52.99 | 53.46 | 1,315,493 | +0.77(+1.45%) |
May 06, 2025 | 54.00 | 54.64 | 52.61 | 52.69 | 1,045,168 | -1.75(-3.22%) |
May 05, 2025 | 54.25 | 55.11 | 54.24 | 54.45 | 1,137,036 | -0.23(-0.42%) |
May 02, 2025 | 53.95 | 54.88 | 53.63 | 54.67 | 832,596 | +1.18(+2.21%) |