Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 56.98 | 57.41 | 56.31 | 56.49 | 886,743 | -0.41(-0.72%) |
Jun 27, 2025 | 57.03 | 57.50 | 56.44 | 56.90 | 1,607,617 | +0.03(+0.05%) |
Jun 26, 2025 | 56.00 | 57.66 | 55.98 | 56.87 | 1,245,611 | +1.15(+2.06%) |
Jun 25, 2025 | 54.95 | 56.04 | 54.57 | 55.72 | 1,876,404 | +0.99(+1.81%) |
Jun 24, 2025 | 55.32 | 55.66 | 54.38 | 54.73 | 1,207,630 | -0.21(-0.38%) |
Jun 23, 2025 | 54.26 | 55.02 | 53.87 | 54.94 | 840,310 | +0.55(+1.01%) |
Jun 20, 2025 | 54.58 | 55.09 | 53.88 | 54.39 | 1,799,605 | +0.03(+0.06%) |
Jun 18, 2025 | 54.80 | 55.49 | 54.10 | 54.36 | 1,210,172 | -0.72(-1.31%) |
Jun 17, 2025 | 54.37 | 55.59 | 54.04 | 55.08 | 1,300,531 | +0.63(+1.16%) |
Jun 16, 2025 | 55.39 | 55.52 | 54.34 | 54.45 | 921,491 | -0.30(-0.55%) |
Jun 13, 2025 | 55.40 | 55.70 | 54.44 | 54.75 | 768,268 | -1.18(-2.11%) |
Jun 12, 2025 | 55.44 | 56.34 | 54.35 | 55.93 | 1,354,816 | -0.43(-0.76%) |
Jun 11, 2025 | 56.71 | 57.06 | 55.90 | 56.36 | 1,037,389 | -0.15(-0.27%) |
Jun 10, 2025 | 57.54 | 57.87 | 56.44 | 56.51 | 905,186 | -0.81(-1.41%) |
Jun 09, 2025 | 56.73 | 57.84 | 56.55 | 57.32 | 1,080,740 | +0.93(+1.65%) |
Jun 06, 2025 | 56.56 | 57.14 | 56.15 | 56.39 | 1,181,811 | +0.54(+0.97%) |
Jun 05, 2025 | 55.97 | 56.33 | 55.17 | 55.85 | 888,360 | +0.05(+0.09%) |
Jun 04, 2025 | 55.83 | 56.54 | 55.70 | 55.80 | 1,289,682 | +0.14(+0.25%) |
Jun 03, 2025 | 53.52 | 56.28 | 53.52 | 55.66 | 2,503,241 | +2.38(+4.47%) |
Jun 02, 2025 | 52.80 | 53.45 | 51.94 | 53.28 | 1,462,388 | +0.39(+0.74%) |
May 30, 2025 | 53.11 | 53.80 | 52.30 | 52.89 | 1,046,143 | -0.49(-0.92%) |
May 29, 2025 | 52.04 | 53.55 | 51.59 | 53.38 | 1,510,390 | +1.75(+3.39%) |
May 28, 2025 | 52.95 | 53.33 | 51.52 | 51.63 | 862,655 | -1.25(-2.36%) |
May 27, 2025 | 52.35 | 52.96 | 51.83 | 52.88 | 972,714 | +1.48(+2.88%) |
May 23, 2025 | 50.87 | 51.70 | 50.54 | 51.40 | 1,096,866 | -0.67(-1.29%) |
May 22, 2025 | 51.58 | 52.67 | 51.21 | 52.07 | 837,903 | +0.18(+0.35%) |
May 21, 2025 | 53.28 | 53.55 | 51.87 | 51.89 | 676,023 | -1.78(-3.32%) |
May 20, 2025 | 54.01 | 54.46 | 53.50 | 53.67 | 1,018,342 | -0.65(-1.20%) |
May 19, 2025 | 53.78 | 54.36 | 53.42 | 54.32 | 1,091,750 | -0.34(-0.62%) |
May 16, 2025 | 54.18 | 54.69 | 53.79 | 54.66 | 857,314 | +0.61(+1.13%) |
May 15, 2025 | 53.96 | 54.48 | 53.22 | 54.05 | 872,508 | +0.22(+0.41%) |
May 14, 2025 | 53.57 | 54.72 | 53.13 | 53.83 | 1,436,315 | +0.25(+0.47%) |
May 13, 2025 | 54.46 | 54.90 | 53.37 | 53.58 | 1,166,824 | -0.45(-0.83%) |
May 12, 2025 | 53.78 | 54.29 | 53.20 | 54.03 | 1,098,464 | +2.44(+4.73%) |
May 09, 2025 | 52.22 | 52.74 | 51.25 | 51.59 | 1,022,369 | -0.31(-0.60%) |
May 08, 2025 | 51.15 | 52.53 | 50.83 | 51.90 | 1,024,526 | +1.36(+2.69%) |
May 07, 2025 | 50.64 | 51.26 | 50.40 | 50.54 | 1,018,582 | +0.04(+0.08%) |
May 06, 2025 | 49.99 | 51.25 | 49.98 | 50.50 | 1,252,532 | +0.38(+0.76%) |
May 05, 2025 | 49.40 | 50.67 | 49.15 | 50.12 | 957,953 | +0.47(+0.95%) |
May 02, 2025 | 49.10 | 49.73 | 48.71 | 49.65 | 1,108,031 | +1.29(+2.67%) |