Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 58.27 | 58.99 | 57.02 | 58.21 | 575,254 | +0.05(+0.09%) |
Jul 01, 2025 | 56.50 | 58.49 | 55.58 | 58.16 | 978,904 | +1.19(+2.09%) |
Jun 30, 2025 | 57.43 | 58.39 | 56.26 | 56.97 | 1,096,907 | -0.14(-0.25%) |
Jun 27, 2025 | 57.65 | 58.14 | 56.90 | 57.11 | 535,514 | -0.48(-0.83%) |
Jun 26, 2025 | 55.37 | 57.66 | 55.16 | 57.59 | 423,183 | +2.26(+4.08%) |
Jun 25, 2025 | 54.49 | 55.48 | 54.12 | 55.33 | 254,274 | +0.87(+1.60%) |
Jun 24, 2025 | 54.46 | 55.25 | 54.21 | 54.46 | 315,333 | +0.89(+1.66%) |
Jun 23, 2025 | 51.18 | 53.62 | 50.97 | 53.57 | 294,201 | +2.50(+4.90%) |
Jun 20, 2025 | 50.97 | 51.29 | 50.65 | 51.07 | 593,959 | +0.37(+0.73%) |
Jun 18, 2025 | 49.66 | 51.00 | 49.66 | 50.70 | 237,643 | +0.80(+1.60%) |
Jun 17, 2025 | 49.80 | 50.79 | 49.78 | 49.90 | 417,547 | -0.26(-0.52%) |
Jun 16, 2025 | 51.25 | 51.42 | 50.08 | 50.16 | 469,734 | -0.44(-0.87%) |
Jun 13, 2025 | 50.28 | 51.12 | 49.36 | 50.60 | 674,587 | -0.61(-1.19%) |
Jun 12, 2025 | 52.67 | 52.92 | 50.15 | 51.21 | 659,748 | -2.52(-4.69%) |
Jun 11, 2025 | 54.79 | 54.87 | 53.64 | 53.73 | 266,877 | -0.59(-1.09%) |
Jun 10, 2025 | 53.66 | 54.60 | 53.45 | 54.32 | 983,335 | +0.87(+1.63%) |
Jun 09, 2025 | 52.39 | 53.83 | 52.26 | 53.45 | 352,947 | +1.25(+2.39%) |
Jun 06, 2025 | 51.28 | 52.23 | 50.92 | 52.20 | 317,975 | +1.82(+3.61%) |
Jun 05, 2025 | 50.01 | 50.77 | 49.19 | 50.38 | 494,152 | +0.29(+0.58%) |
Jun 04, 2025 | 49.82 | 50.52 | 49.41 | 50.09 | 655,586 | -0.05(-0.10%) |
Jun 03, 2025 | 49.69 | 50.30 | 49.00 | 50.14 | 657,942 | +0.34(+0.68%) |
Jun 02, 2025 | 50.09 | 50.81 | 48.86 | 49.80 | 705,173 | -1.30(-2.54%) |
May 30, 2025 | 51.90 | 51.90 | 50.90 | 51.10 | 389,916 | -0.91(-1.75%) |
May 29, 2025 | 52.13 | 52.15 | 51.34 | 52.01 | 210,159 | +0.22(+0.42%) |
May 28, 2025 | 52.26 | 52.64 | 51.53 | 51.79 | 311,791 | -0.52(-0.99%) |
May 27, 2025 | 52.07 | 52.84 | 51.54 | 52.31 | 319,204 | +1.21(+2.37%) |
May 23, 2025 | 50.15 | 51.78 | 50.00 | 51.10 | 358,650 | -0.68(-1.31%) |
May 22, 2025 | 51.55 | 52.73 | 50.08 | 51.78 | 429,944 | -0.32(-0.61%) |
May 21, 2025 | 53.46 | 53.81 | 51.92 | 52.10 | 425,732 | -2.25(-4.14%) |
May 20, 2025 | 53.80 | 54.51 | 53.39 | 54.35 | 326,106 | +0.57(+1.06%) |
May 19, 2025 | 53.33 | 53.91 | 52.57 | 53.78 | 325,972 | -0.15(-0.28%) |
May 16, 2025 | 54.38 | 54.38 | 53.71 | 53.93 | 395,429 | -0.41(-0.75%) |
May 15, 2025 | 54.49 | 55.01 | 53.80 | 54.34 | 295,611 | -0.28(-0.51%) |
May 14, 2025 | 54.23 | 54.82 | 53.86 | 54.62 | 419,973 | -0.04(-0.07%) |
May 13, 2025 | 54.62 | 55.20 | 54.20 | 54.66 | 304,232 | +0.57(+1.05%) |
May 12, 2025 | 54.41 | 55.33 | 53.52 | 54.09 | 416,741 | +2.65(+5.15%) |
May 09, 2025 | 52.10 | 52.80 | 51.43 | 51.44 | 248,245 | -0.73(-1.40%) |
May 08, 2025 | 52.05 | 52.67 | 51.42 | 52.17 | 328,584 | +0.90(+1.76%) |
May 07, 2025 | 51.80 | 52.28 | 50.97 | 51.27 | 295,668 | -0.41(-0.79%) |
May 06, 2025 | 51.89 | 52.20 | 50.87 | 51.68 | 302,808 | -0.31(-0.60%) |
May 05, 2025 | 51.40 | 52.47 | 51.40 | 51.99 | 295,732 | +0.09(+0.17%) |
May 02, 2025 | 50.90 | 52.01 | 50.39 | 51.90 | 400,212 | +2.43(+4.91%) |