Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 53.57 | 53.94 | 52.73 | 53.14 | 2,168,731 | -0.51(-0.95%) |
Jun 27, 2025 | 51.25 | 57.40 | 50.19 | 53.65 | 9,160,228 | +1.84(+3.55%) |
Jun 26, 2025 | 52.39 | 52.97 | 51.01 | 51.81 | 2,839,888 | -0.11(-0.21%) |
Jun 25, 2025 | 50.93 | 52.16 | 50.09 | 51.92 | 3,233,673 | +0.75(+1.47%) |
Jun 24, 2025 | 52.54 | 53.00 | 50.70 | 51.17 | 2,497,102 | -1.37(-2.61%) |
Jun 23, 2025 | 52.68 | 53.20 | 51.05 | 52.54 | 2,266,391 | -0.48(-0.91%) |
Jun 20, 2025 | 52.77 | 53.07 | 52.17 | 53.02 | 3,804,710 | +0.68(+1.30%) |
Jun 18, 2025 | 52.98 | 53.30 | 51.99 | 52.34 | 2,930,212 | -0.20(-0.38%) |
Jun 17, 2025 | 52.39 | 53.28 | 51.50 | 52.54 | 2,523,281 | -0.76(-1.43%) |
Jun 16, 2025 | 54.30 | 54.52 | 52.45 | 53.30 | 2,819,782 | -0.22(-0.41%) |
Jun 13, 2025 | 53.20 | 54.21 | 53.08 | 53.52 | 1,266,219 | -0.49(-0.91%) |
Jun 12, 2025 | 55.32 | 55.49 | 53.36 | 54.01 | 1,972,222 | -1.65(-2.96%) |
Jun 11, 2025 | 56.61 | 57.14 | 55.16 | 55.66 | 2,706,443 | -0.52(-0.93%) |
Jun 10, 2025 | 54.75 | 56.62 | 54.62 | 56.18 | 3,807,584 | +1.55(+2.84%) |
Jun 09, 2025 | 55.00 | 55.34 | 53.61 | 54.63 | 1,469,382 | -0.24(-0.44%) |
Jun 06, 2025 | 54.82 | 55.78 | 54.43 | 54.87 | 2,026,318 | +0.49(+0.90%) |
Jun 05, 2025 | 55.02 | 55.59 | 54.16 | 54.38 | 2,084,468 | -0.79(-1.43%) |
Jun 04, 2025 | 55.03 | 56.00 | 54.59 | 55.17 | 2,061,174 | +0.33(+0.60%) |
Jun 03, 2025 | 55.70 | 56.02 | 54.35 | 54.84 | 3,515,600 | -1.29(-2.30%) |
Jun 02, 2025 | 56.12 | 56.73 | 54.95 | 56.13 | 2,865,846 | -0.15(-0.27%) |
May 30, 2025 | 57.33 | 57.43 | 56.05 | 56.28 | 13,566,384 | -1.34(-2.33%) |
May 29, 2025 | 58.67 | 58.67 | 57.01 | 57.62 | 2,372,928 | -0.46(-0.79%) |
May 28, 2025 | 56.54 | 58.68 | 56.29 | 58.08 | 2,504,546 | +1.52(+2.69%) |
May 27, 2025 | 57.04 | 57.31 | 55.82 | 56.56 | 2,310,236 | -0.39(-0.68%) |
May 23, 2025 | 55.78 | 57.31 | 55.26 | 56.95 | 2,057,392 | +0.47(+0.83%) |
May 22, 2025 | 56.64 | 57.38 | 56.01 | 56.48 | 2,680,421 | -0.41(-0.72%) |
May 21, 2025 | 57.24 | 57.66 | 56.24 | 56.89 | 3,315,333 | -0.92(-1.59%) |
May 20, 2025 | 56.80 | 57.88 | 56.38 | 57.81 | 2,294,199 | +0.87(+1.53%) |
May 19, 2025 | 55.46 | 57.12 | 55.03 | 56.94 | 1,922,245 | +0.52(+0.92%) |
May 16, 2025 | 56.38 | 57.70 | 55.55 | 56.42 | 3,213,345 | +0.25(+0.45%) |
May 15, 2025 | 54.88 | 56.45 | 53.05 | 56.17 | 4,452,498 | +1.30(+2.37%) |
May 14, 2025 | 53.52 | 54.95 | 51.85 | 54.87 | 4,054,383 | +1.20(+2.24%) |
May 13, 2025 | 53.25 | 54.52 | 52.50 | 53.67 | 2,338,565 | +0.27(+0.51%) |
May 12, 2025 | 53.02 | 53.86 | 52.14 | 53.40 | 1,768,458 | +1.77(+3.43%) |
May 09, 2025 | 52.91 | 53.67 | 51.58 | 51.63 | 1,975,263 | -1.43(-2.70%) |
May 08, 2025 | 53.89 | 53.89 | 52.28 | 53.06 | 1,980,344 | -0.22(-0.41%) |
May 07, 2025 | 54.38 | 54.38 | 52.44 | 53.28 | 3,349,630 | -0.71(-1.32%) |
May 06, 2025 | 53.00 | 54.49 | 52.12 | 53.99 | 4,318,627 | +0.66(+1.24%) |
May 05, 2025 | 51.30 | 54.37 | 50.72 | 53.33 | 4,057,994 | +1.78(+3.45%) |
May 02, 2025 | 52.12 | 54.71 | 49.94 | 51.55 | 6,934,740 | +4.39(+9.31%) |