Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 54.63 | 54.92 | 54.15 | 54.89 | 1,357,662 | +0.19(+0.35%) |
Jun 27, 2025 | 54.50 | 55.43 | 54.28 | 54.70 | 2,664,795 | +0.38(+0.70%) |
Jun 26, 2025 | 54.57 | 54.67 | 54.03 | 54.32 | 1,212,043 | -0.21(-0.39%) |
Jun 25, 2025 | 54.83 | 54.95 | 54.31 | 54.53 | 894,398 | -0.39(-0.71%) |
Jun 24, 2025 | 55.26 | 55.61 | 54.30 | 54.92 | 1,119,425 | -0.41(-0.74%) |
Jun 23, 2025 | 55.46 | 56.17 | 55.16 | 55.33 | 1,121,242 | +0.45(+0.82%) |
Jun 20, 2025 | 55.23 | 55.48 | 54.47 | 54.88 | 1,993,330 | -0.24(-0.44%) |
Jun 18, 2025 | 55.10 | 55.35 | 54.63 | 55.12 | 896,802 | +0.02(+0.04%) |
Jun 17, 2025 | 54.66 | 55.40 | 54.44 | 55.10 | 1,089,007 | +0.25(+0.46%) |
Jun 16, 2025 | 56.01 | 56.12 | 54.45 | 54.85 | 1,164,114 | -0.94(-1.68%) |
Jun 13, 2025 | 55.92 | 56.13 | 55.53 | 55.79 | 1,159,421 | -0.28(-0.50%) |
Jun 12, 2025 | 55.02 | 56.09 | 54.80 | 56.07 | 1,215,619 | +1.12(+2.04%) |
Jun 11, 2025 | 54.97 | 55.45 | 54.72 | 54.95 | 981,670 | -0.01(-0.02%) |
Jun 10, 2025 | 56.32 | 56.51 | 54.82 | 54.96 | 1,247,011 | -1.25(-2.22%) |
Jun 09, 2025 | 58.04 | 58.21 | 56.15 | 56.21 | 1,141,828 | -2.04(-3.50%) |
Jun 06, 2025 | 58.05 | 58.38 | 57.67 | 58.25 | 1,049,395 | +0.50(+0.87%) |
Jun 05, 2025 | 58.30 | 58.34 | 57.47 | 57.75 | 992,231 | -0.51(-0.88%) |
Jun 04, 2025 | 58.33 | 58.81 | 57.84 | 58.26 | 1,080,842 | -0.27(-0.47%) |
Jun 03, 2025 | 57.92 | 58.67 | 57.63 | 58.53 | 1,471,195 | +0.42(+0.72%) |
Jun 02, 2025 | 56.34 | 58.17 | 56.19 | 58.12 | 1,409,934 | +1.53(+2.70%) |
May 30, 2025 | 56.58 | 56.64 | 56.06 | 56.59 | 1,624,758 | +0.13(+0.23%) |
May 29, 2025 | 55.64 | 56.53 | 55.41 | 56.46 | 923,638 | +0.62(+1.10%) |
May 28, 2025 | 56.72 | 56.88 | 55.65 | 55.84 | 1,016,050 | -1.05(-1.85%) |
May 27, 2025 | 57.62 | 58.00 | 56.58 | 56.90 | 1,421,970 | -0.50(-0.87%) |
May 23, 2025 | 57.36 | 57.64 | 56.81 | 57.39 | 897,320 | +0.16(+0.28%) |
May 22, 2025 | 57.76 | 57.95 | 57.16 | 57.23 | 1,115,753 | -0.57(-0.98%) |
May 21, 2025 | 57.51 | 58.13 | 56.89 | 57.80 | 1,430,831 | +0.16(+0.28%) |
May 20, 2025 | 57.45 | 57.68 | 57.20 | 57.64 | 765,394 | +0.01(+0.02%) |
May 19, 2025 | 57.29 | 57.69 | 56.92 | 57.63 | 773,393 | +0.35(+0.61%) |
May 16, 2025 | 56.34 | 57.37 | 56.15 | 57.28 | 1,366,928 | +0.91(+1.62%) |
May 15, 2025 | 56.16 | 56.99 | 55.90 | 56.37 | 1,189,821 | +0.39(+0.69%) |
May 14, 2025 | 56.28 | 56.38 | 55.18 | 55.98 | 1,555,417 | -0.61(-1.07%) |
May 13, 2025 | 57.31 | 57.72 | 56.05 | 56.59 | 1,458,770 | -0.55(-0.96%) |
May 12, 2025 | 57.88 | 58.03 | 56.58 | 57.13 | 2,379,500 | -0.16(-0.28%) |
May 09, 2025 | 57.91 | 58.79 | 56.78 | 57.29 | 2,132,642 | -0.71(-1.22%) |
May 08, 2025 | 63.58 | 64.21 | 57.92 | 58.00 | 3,481,560 | -3.25(-5.31%) |
May 07, 2025 | 61.13 | 62.04 | 60.98 | 61.25 | 1,925,128 | +0.44(+0.72%) |
May 06, 2025 | 60.87 | 61.30 | 60.18 | 60.81 | 1,493,078 | -0.30(-0.49%) |
May 05, 2025 | 62.27 | 62.27 | 60.96 | 61.11 | 1,256,632 | -0.97(-1.57%) |
May 02, 2025 | 60.88 | 62.77 | 60.84 | 62.08 | 1,507,832 | +0.39(+0.63%) |