Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 71.45 | 71.70 | 70.06 | 71.04 | 31,077,348 | -1.00(-1.39%) |
Jun 27, 2025 | 69.79 | 74.19 | 69.69 | 72.04 | 117,530,352 | +9.50(+15.19%) |
Jun 26, 2025 | 61.56 | 62.73 | 60.82 | 62.54 | 39,108,480 | +1.71(+2.81%) |
Jun 25, 2025 | 61.45 | 61.53 | 60.36 | 60.83 | 12,162,564 | -0.59(-0.96%) |
Jun 24, 2025 | 61.33 | 61.98 | 60.48 | 61.42 | 12,566,225 | +0.64(+1.05%) |
Jun 23, 2025 | 59.58 | 61.30 | 59.44 | 60.78 | 15,905,778 | +0.99(+1.66%) |
Jun 20, 2025 | 59.75 | 60.04 | 59.19 | 59.79 | 19,083,992 | +0.28(+0.47%) |
Jun 18, 2025 | 60.00 | 60.45 | 59.37 | 59.51 | 14,194,323 | -0.49(-0.82%) |
Jun 17, 2025 | 61.30 | 61.30 | 59.68 | 60.00 | 13,650,694 | -1.90(-3.07%) |
Jun 16, 2025 | 61.38 | 62.18 | 61.24 | 61.90 | 13,675,469 | +1.37(+2.26%) |
Jun 13, 2025 | 61.74 | 62.78 | 60.11 | 60.53 | 16,509,775 | -2.27(-3.61%) |
Jun 12, 2025 | 62.74 | 62.93 | 61.76 | 62.80 | 9,827,500 | -0.31(-0.49%) |
Jun 11, 2025 | 64.39 | 64.85 | 62.58 | 63.11 | 10,236,526 | -0.76(-1.19%) |
Jun 10, 2025 | 62.38 | 64.16 | 62.25 | 63.87 | 15,277,170 | +1.96(+3.17%) |
Jun 09, 2025 | 63.30 | 63.49 | 61.88 | 61.91 | 11,628,310 | -0.89(-1.42%) |
Jun 06, 2025 | 62.67 | 63.09 | 62.12 | 62.80 | 13,479,667 | +0.13(+0.21%) |
Jun 05, 2025 | 62.94 | 63.66 | 62.23 | 62.67 | 12,349,138 | -0.10(-0.16%) |
Jun 04, 2025 | 62.38 | 63.04 | 62.27 | 62.77 | 10,234,670 | +0.40(+0.64%) |
Jun 03, 2025 | 61.24 | 62.45 | 60.46 | 62.37 | 10,278,516 | +0.80(+1.30%) |
Jun 02, 2025 | 60.05 | 61.60 | 59.60 | 61.57 | 14,062,295 | +1.38(+2.29%) |
May 30, 2025 | 60.60 | 60.72 | 59.70 | 60.19 | 18,281,456 | -0.84(-1.38%) |
May 29, 2025 | 62.08 | 62.48 | 60.73 | 61.03 | 12,318,113 | -0.34(-0.55%) |
May 28, 2025 | 62.33 | 62.69 | 61.15 | 61.37 | 9,889,940 | -1.04(-1.67%) |
May 27, 2025 | 60.73 | 62.43 | 60.44 | 62.42 | 16,748,471 | +2.79(+4.68%) |
May 23, 2025 | 59.46 | 59.98 | 59.10 | 59.62 | 14,377,334 | -1.29(-2.12%) |
May 22, 2025 | 60.18 | 61.21 | 59.76 | 60.92 | 16,873,428 | +1.33(+2.23%) |
May 21, 2025 | 60.77 | 61.35 | 59.48 | 59.58 | 17,438,584 | -2.56(-4.12%) |
May 20, 2025 | 62.09 | 62.77 | 61.87 | 62.15 | 10,840,269 | +0.48(+0.77%) |
May 19, 2025 | 61.74 | 62.02 | 61.35 | 61.67 | 15,188,770 | -1.02(-1.63%) |
May 16, 2025 | 62.09 | 63.33 | 62.09 | 62.69 | 13,036,693 | +0.71(+1.14%) |
May 15, 2025 | 60.23 | 62.27 | 60.02 | 61.99 | 15,198,363 | +0.67(+1.09%) |
May 14, 2025 | 61.64 | 62.45 | 61.11 | 61.32 | 13,805,110 | -0.66(-1.06%) |
May 13, 2025 | 62.20 | 62.37 | 61.56 | 61.98 | 17,108,940 | -0.19(-0.30%) |
May 12, 2025 | 61.97 | 63.05 | 61.40 | 62.17 | 29,953,784 | +4.25(+7.34%) |
May 09, 2025 | 58.75 | 58.99 | 57.84 | 57.92 | 14,047,143 | -0.61(-1.04%) |
May 08, 2025 | 59.30 | 59.99 | 58.41 | 58.52 | 19,121,132 | +0.29(+0.49%) |
May 07, 2025 | 57.49 | 58.42 | 57.20 | 58.23 | 11,973,514 | +1.57(+2.77%) |
May 06, 2025 | 56.77 | 57.34 | 56.42 | 56.66 | 11,482,286 | -0.31(-0.54%) |
May 05, 2025 | 57.73 | 57.95 | 56.91 | 56.97 | 16,074,139 | -1.23(-2.12%) |
May 02, 2025 | 57.49 | 58.31 | 56.93 | 58.20 | 14,821,728 | +1.82(+3.22%) |