Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 57.99 | 59.58 | 57.68 | 59.29 | 2,032,313 | +1.61(+2.79%) |
Jul 01, 2025 | 53.90 | 58.70 | 53.80 | 57.68 | 2,559,617 | +3.30(+6.07%) |
Jun 30, 2025 | 55.01 | 55.01 | 54.08 | 54.38 | 1,266,140 | -0.50(-0.91%) |
Jun 27, 2025 | 54.17 | 55.47 | 54.02 | 54.88 | 4,721,935 | +1.32(+2.46%) |
Jun 26, 2025 | 55.60 | 55.82 | 53.49 | 53.56 | 3,364,035 | -1.75(-3.16%) |
Jun 25, 2025 | 55.86 | 56.01 | 54.67 | 55.31 | 1,521,522 | -0.54(-0.97%) |
Jun 24, 2025 | 55.83 | 56.57 | 55.03 | 55.85 | 1,425,709 | +0.61(+1.10%) |
Jun 23, 2025 | 53.20 | 55.43 | 52.67 | 55.24 | 2,056,591 | +1.45(+2.70%) |
Jun 20, 2025 | 53.18 | 54.37 | 52.63 | 53.79 | 3,233,441 | +1.19(+2.26%) |
Jun 18, 2025 | 53.30 | 54.00 | 52.38 | 52.60 | 2,102,982 | -0.87(-1.63%) |
Jun 17, 2025 | 54.55 | 55.34 | 53.42 | 53.47 | 1,118,612 | -2.09(-3.76%) |
Jun 16, 2025 | 56.31 | 56.60 | 54.71 | 55.56 | 1,358,605 | +0.21(+0.38%) |
Jun 13, 2025 | 55.89 | 56.40 | 54.88 | 55.35 | 933,503 | -1.74(-3.05%) |
Jun 12, 2025 | 56.05 | 57.16 | 55.28 | 57.09 | 919,412 | +0.36(+0.63%) |
Jun 11, 2025 | 58.85 | 58.97 | 56.50 | 56.73 | 1,583,683 | -1.43(-2.46%) |
Jun 10, 2025 | 57.74 | 58.52 | 56.81 | 58.16 | 1,894,213 | +1.08(+1.89%) |
Jun 09, 2025 | 57.40 | 57.73 | 56.81 | 57.08 | 1,491,080 | +0.43(+0.76%) |
Jun 06, 2025 | 57.55 | 57.62 | 56.40 | 56.65 | 1,133,137 | +0.06(+0.11%) |
Jun 05, 2025 | 56.47 | 57.31 | 55.68 | 56.59 | 1,009,388 | -0.02(-0.04%) |
Jun 04, 2025 | 55.94 | 56.91 | 55.41 | 56.61 | 1,196,703 | +1.13(+2.04%) |
Jun 03, 2025 | 53.73 | 55.53 | 53.54 | 55.48 | 1,343,867 | +1.91(+3.57%) |
Jun 02, 2025 | 55.31 | 55.51 | 52.82 | 53.57 | 2,316,765 | -2.30(-4.12%) |
May 30, 2025 | 56.00 | 56.14 | 55.29 | 55.87 | 1,246,692 | -0.55(-0.97%) |
May 29, 2025 | 56.76 | 56.91 | 55.69 | 56.42 | 1,192,874 | +0.32(+0.57%) |
May 28, 2025 | 58.07 | 58.43 | 56.02 | 56.10 | 1,231,381 | -2.23(-3.82%) |
May 27, 2025 | 57.79 | 58.34 | 56.91 | 58.33 | 1,421,486 | +1.41(+2.48%) |
May 23, 2025 | 55.88 | 57.40 | 55.81 | 56.92 | 898,605 | -0.26(-0.45%) |
May 22, 2025 | 56.40 | 57.45 | 56.02 | 57.18 | 1,774,833 | +0.34(+0.60%) |
May 21, 2025 | 58.86 | 59.68 | 56.74 | 56.84 | 1,547,216 | -3.59(-5.94%) |
May 20, 2025 | 60.52 | 60.93 | 60.13 | 60.43 | 615,050 | -0.16(-0.26%) |
May 19, 2025 | 59.16 | 60.76 | 59.16 | 60.59 | 1,103,910 | -0.24(-0.39%) |
May 16, 2025 | 60.31 | 60.86 | 59.68 | 60.83 | 766,236 | +0.80(+1.33%) |
May 15, 2025 | 59.97 | 60.82 | 59.49 | 60.03 | 980,371 | -0.34(-0.56%) |
May 14, 2025 | 61.61 | 61.92 | 60.34 | 60.37 | 1,514,538 | -1.30(-2.11%) |
May 13, 2025 | 62.15 | 62.63 | 61.08 | 61.67 | 1,147,827 | -0.10(-0.16%) |
May 12, 2025 | 60.76 | 63.17 | 60.27 | 61.77 | 1,725,578 | +4.01(+6.94%) |
May 09, 2025 | 61.26 | 61.26 | 56.98 | 57.76 | 2,121,860 | -0.54(-0.93%) |
May 08, 2025 | 57.36 | 59.67 | 57.02 | 58.30 | 1,892,436 | +1.74(+3.08%) |
May 07, 2025 | 58.27 | 58.55 | 56.06 | 56.56 | 1,747,317 | -1.51(-2.60%) |
May 06, 2025 | 59.46 | 59.64 | 57.97 | 58.07 | 1,288,346 | -1.98(-3.30%) |
May 05, 2025 | 59.39 | 61.16 | 59.39 | 60.05 | 1,167,028 | +0.05(+0.08%) |
May 02, 2025 | 58.80 | 60.33 | 58.80 | 60.00 | 1,205,214 | +2.03(+3.50%) |