Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 58.96 | 60.11 | 58.77 | 60.18 | 7,552,099 | +1.88(+3.22%) |
Jul 01, 2025 | 57.71 | 58.89 | 57.67 | 58.30 | 5,377,870 | -0.03(-0.05%) |
Jun 30, 2025 | 58.22 | 58.42 | 57.88 | 58.33 | 2,917,880 | -0.41(-0.70%) |
Jun 27, 2025 | 58.47 | 58.84 | 58.31 | 58.74 | 2,769,525 | +0.16(+0.27%) |
Jun 26, 2025 | 57.90 | 58.91 | 57.80 | 58.58 | 4,594,814 | +1.87(+3.30%) |
Jun 25, 2025 | 56.62 | 56.82 | 56.20 | 56.71 | 3,272,699 | -0.48(-0.84%) |
Jun 24, 2025 | 57.12 | 57.47 | 57.09 | 57.19 | 3,412,667 | +0.10(+0.18%) |
Jun 23, 2025 | 55.67 | 57.12 | 55.64 | 57.09 | 3,183,141 | +1.20(+2.15%) |
Jun 20, 2025 | 56.40 | 56.51 | 55.72 | 55.89 | 4,666,040 | -1.05(-1.84%) |
Jun 18, 2025 | 57.15 | 57.28 | 56.87 | 56.94 | 2,145,031 | -0.07(-0.12%) |
Jun 17, 2025 | 58.09 | 58.16 | 57.00 | 57.01 | 2,878,362 | -1.30(-2.23%) |
Jun 16, 2025 | 58.44 | 58.86 | 58.21 | 58.31 | 3,409,327 | +0.31(+0.53%) |
Jun 13, 2025 | 57.94 | 58.39 | 57.70 | 58.00 | 3,616,603 | -0.68(-1.16%) |
Jun 12, 2025 | 58.38 | 58.72 | 58.04 | 58.68 | 2,396,992 | -0.15(-0.25%) |
Jun 11, 2025 | 59.39 | 59.55 | 58.79 | 58.83 | 2,685,070 | -0.64(-1.08%) |
Jun 10, 2025 | 59.13 | 59.52 | 59.04 | 59.47 | 2,804,674 | +0.16(+0.27%) |
Jun 09, 2025 | 58.62 | 59.44 | 58.53 | 59.31 | 3,007,978 | +0.28(+0.47%) |
Jun 06, 2025 | 59.19 | 59.33 | 58.70 | 59.03 | 2,490,807 | -0.21(-0.35%) |
Jun 05, 2025 | 59.68 | 59.86 | 59.10 | 59.24 | 2,653,974 | +0.69(+1.18%) |
Jun 04, 2025 | 59.08 | 59.33 | 58.53 | 58.55 | 2,604,268 | -0.30(-0.51%) |
Jun 03, 2025 | 58.08 | 58.95 | 57.79 | 58.85 | 4,296,356 | -0.73(-1.23%) |
Jun 02, 2025 | 59.41 | 59.64 | 59.05 | 59.58 | 4,858,706 | +0.15(+0.25%) |
May 30, 2025 | 59.80 | 59.80 | 58.96 | 59.43 | 6,656,510 | -0.77(-1.28%) |
May 29, 2025 | 60.30 | 60.39 | 59.99 | 60.20 | 3,401,092 | +0.25(+0.42%) |
May 28, 2025 | 60.27 | 60.29 | 59.76 | 59.95 | 4,118,328 | -0.85(-1.40%) |
May 27, 2025 | 61.08 | 61.18 | 60.59 | 60.80 | 4,492,160 | -0.78(-1.27%) |
May 23, 2025 | 61.17 | 61.73 | 60.89 | 61.58 | 4,512,030 | +0.46(+0.75%) |
May 22, 2025 | 61.84 | 61.88 | 61.11 | 61.12 | 4,872,741 | -0.86(-1.39%) |
May 21, 2025 | 62.44 | 62.65 | 61.97 | 61.98 | 2,145,477 | -0.26(-0.42%) |
May 20, 2025 | 62.44 | 62.65 | 62.08 | 62.24 | 2,127,981 | -0.15(-0.24%) |
May 19, 2025 | 61.34 | 62.41 | 61.30 | 62.39 | 2,409,136 | -0.25(-0.40%) |
May 16, 2025 | 61.85 | 62.67 | 61.73 | 62.64 | 2,615,573 | -0.11(-0.18%) |
May 15, 2025 | 62.42 | 62.80 | 61.94 | 62.75 | 3,033,456 | +0.72(+1.16%) |
May 14, 2025 | 62.62 | 62.63 | 61.95 | 62.03 | 1,844,546 | -0.24(-0.39%) |
May 13, 2025 | 61.95 | 62.49 | 61.78 | 62.27 | 2,405,962 | +0.86(+1.40%) |
May 12, 2025 | 62.02 | 62.27 | 61.20 | 61.41 | 2,801,243 | +1.43(+2.38%) |
May 09, 2025 | 59.69 | 60.04 | 59.44 | 59.98 | 1,262,388 | +0.80(+1.35%) |
May 08, 2025 | 59.57 | 59.61 | 58.98 | 59.18 | 2,649,256 | -0.84(-1.40%) |
May 07, 2025 | 60.17 | 60.97 | 59.74 | 60.02 | 3,176,085 | +0.22(+0.37%) |
May 06, 2025 | 60.13 | 60.18 | 59.67 | 59.80 | 2,038,856 | +0.23(+0.39%) |
May 05, 2025 | 60.00 | 60.09 | 59.38 | 59.57 | 1,505,643 | -0.13(-0.22%) |
May 02, 2025 | 59.97 | 60.14 | 59.53 | 59.70 | 2,176,966 | +1.15(+1.96%) |