Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 54.61 | 57.81 | 53.79 | 57.23 | 265,253 | +2.23(+4.05%) |
Jun 30, 2025 | 55.15 | 55.51 | 54.88 | 55.00 | 546,109 | -0.03(-0.05%) |
Jun 27, 2025 | 55.83 | 55.94 | 54.83 | 55.03 | 547,398 | -0.51(-0.92%) |
Jun 26, 2025 | 54.63 | 55.64 | 53.67 | 55.54 | 258,669 | +1.19(+2.19%) |
Jun 25, 2025 | 54.28 | 54.65 | 53.77 | 54.35 | 273,239 | -0.02(-0.04%) |
Jun 24, 2025 | 53.84 | 54.94 | 51.80 | 54.37 | 394,543 | +1.03(+1.93%) |
Jun 23, 2025 | 51.75 | 53.38 | 51.60 | 53.34 | 424,328 | +1.66(+3.21%) |
Jun 20, 2025 | 51.43 | 51.78 | 50.28 | 51.68 | 1,061,129 | +0.33(+0.64%) |
Jun 18, 2025 | 50.76 | 51.94 | 50.56 | 51.35 | 397,827 | +0.42(+0.82%) |
Jun 17, 2025 | 50.88 | 51.40 | 50.72 | 50.93 | 304,926 | -0.39(-0.76%) |
Jun 16, 2025 | 52.43 | 52.77 | 51.24 | 51.32 | 385,581 | -0.39(-0.75%) |
Jun 13, 2025 | 52.51 | 52.71 | 51.55 | 51.71 | 537,543 | -1.37(-2.58%) |
Jun 12, 2025 | 53.09 | 53.26 | 52.45 | 53.08 | 269,935 | -0.14(-0.26%) |
Jun 11, 2025 | 54.27 | 54.31 | 53.01 | 53.22 | 232,877 | -0.73(-1.35%) |
Jun 10, 2025 | 53.27 | 54.20 | 53.11 | 53.95 | 266,875 | +0.71(+1.33%) |
Jun 09, 2025 | 53.08 | 53.72 | 52.78 | 53.24 | 306,077 | +0.16(+0.30%) |
Jun 06, 2025 | 52.52 | 53.11 | 52.29 | 53.08 | 350,884 | +1.21(+2.33%) |
Jun 05, 2025 | 51.97 | 52.13 | 51.58 | 51.87 | 288,024 | -0.10(-0.19%) |
Jun 04, 2025 | 52.91 | 53.16 | 51.90 | 51.97 | 220,034 | -1.18(-2.22%) |
Jun 03, 2025 | 51.95 | 53.23 | 51.63 | 53.15 | 219,310 | +1.04(+2.00%) |
Jun 02, 2025 | 52.66 | 52.74 | 51.67 | 52.11 | 243,007 | -0.78(-1.47%) |
May 30, 2025 | 53.15 | 53.30 | 52.53 | 52.89 | 292,718 | -0.44(-0.83%) |
May 29, 2025 | 52.95 | 54.22 | 52.57 | 53.33 | 271,020 | +0.42(+0.79%) |
May 28, 2025 | 53.80 | 54.21 | 52.87 | 52.91 | 277,246 | -1.12(-2.07%) |
May 27, 2025 | 53.31 | 54.07 | 52.81 | 54.03 | 196,372 | +1.27(+2.41%) |
May 23, 2025 | 51.91 | 52.94 | 51.75 | 52.76 | 288,935 | -0.18(-0.34%) |
May 22, 2025 | 52.64 | 53.48 | 52.16 | 52.94 | 528,849 | -0.14(-0.26%) |
May 21, 2025 | 54.10 | 55.08 | 52.98 | 53.08 | 294,438 | -1.67(-3.05%) |
May 20, 2025 | 55.04 | 55.28 | 53.64 | 54.75 | 286,121 | -0.36(-0.65%) |
May 19, 2025 | 54.30 | 55.20 | 53.50 | 55.11 | 307,856 | +0.11(+0.20%) |
May 16, 2025 | 55.15 | 55.29 | 54.75 | 55.00 | 298,940 | -0.44(-0.79%) |
May 15, 2025 | 55.40 | 55.77 | 54.87 | 55.44 | 243,708 | +0.18(+0.33%) |
May 14, 2025 | 55.49 | 57.05 | 54.84 | 55.26 | 376,114 | +0.17(+0.31%) |
May 13, 2025 | 55.37 | 55.49 | 54.69 | 55.09 | 418,435 | +0.16(+0.29%) |
May 12, 2025 | 55.51 | 56.19 | 54.52 | 54.93 | 493,881 | +1.58(+2.96%) |
May 09, 2025 | 53.78 | 53.92 | 53.23 | 53.35 | 299,322 | -0.39(-0.73%) |
May 08, 2025 | 53.20 | 54.36 | 53.06 | 53.74 | 275,376 | +1.10(+2.08%) |
May 07, 2025 | 53.33 | 53.55 | 52.37 | 52.64 | 242,968 | -0.15(-0.28%) |
May 06, 2025 | 52.31 | 53.17 | 51.47 | 52.79 | 260,215 | -0.10(-0.19%) |
May 05, 2025 | 52.64 | 53.76 | 50.71 | 52.89 | 279,975 | -0.24(-0.45%) |
May 02, 2025 | 52.38 | 53.28 | 52.25 | 53.13 | 214,572 | +1.33(+2.56%) |