Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2025 | 52.85 | 53.60 | 52.74 | 53.50 | 293,546 | +0.65(+1.23%) |
Jul 21, 2025 | 54.10 | 54.24 | 52.78 | 52.85 | 273,869 | -1.27(-2.35%) |
Jul 18, 2025 | 54.46 | 54.75 | 53.84 | 54.12 | 335,995 | +0.01(+0.02%) |
Jul 17, 2025 | 53.79 | 54.45 | 53.21 | 54.11 | 289,198 | +0.15(+0.28%) |
Jul 16, 2025 | 54.19 | 54.44 | 53.00 | 53.96 | 222,667 | +0.32(+0.60%) |
Jul 15, 2025 | 54.35 | 55.37 | 53.26 | 53.64 | 459,781 | -0.36(-0.67%) |
Jul 14, 2025 | 52.40 | 54.06 | 52.30 | 54.00 | 336,957 | +1.87(+3.59%) |
Jul 11, 2025 | 53.48 | 53.72 | 52.08 | 52.13 | 383,563 | -1.27(-2.38%) |
Jul 10, 2025 | 54.64 | 55.38 | 52.89 | 53.40 | 373,819 | -1.23(-2.25%) |
Jul 09, 2025 | 54.79 | 55.06 | 53.96 | 54.63 | 443,883 | -0.05(-0.09%) |
Jul 08, 2025 | 54.87 | 55.80 | 54.29 | 54.68 | 356,598 | -0.25(-0.46%) |
Jul 07, 2025 | 56.01 | 56.47 | 54.69 | 54.93 | 261,640 | -1.08(-1.93%) |
Jul 03, 2025 | 55.26 | 56.21 | 54.77 | 56.01 | 349,814 | +1.17(+2.13%) |
Jul 02, 2025 | 56.66 | 56.93 | 53.27 | 54.84 | 837,566 | -1.62(-2.87%) |
Jul 01, 2025 | 57.48 | 57.52 | 55.98 | 56.46 | 424,257 | -1.33(-2.30%) |
Jun 30, 2025 | 56.71 | 58.18 | 56.36 | 57.79 | 323,873 | +0.86(+1.51%) |
Jun 27, 2025 | 56.73 | 57.19 | 55.86 | 56.93 | 1,585,200 | +0.12(+0.21%) |
Jun 26, 2025 | 56.62 | 57.08 | 55.78 | 56.81 | 375,919 | +0.59(+1.05%) |
Jun 25, 2025 | 58.86 | 59.02 | 56.20 | 56.22 | 356,674 | -2.57(-4.37%) |
Jun 24, 2025 | 59.25 | 60.00 | 57.68 | 58.79 | 309,152 | +0.01(+0.02%) |
Jun 23, 2025 | 57.73 | 58.83 | 57.48 | 58.78 | 318,490 | +1.45(+2.53%) |
Jun 20, 2025 | 57.76 | 58.24 | 57.18 | 57.33 | 686,077 | +0.15(+0.26%) |
Jun 18, 2025 | 58.30 | 58.84 | 56.96 | 57.18 | 389,811 | -1.39(-2.37%) |
Jun 17, 2025 | 58.88 | 59.02 | 57.94 | 58.57 | 228,341 | -0.72(-1.21%) |
Jun 16, 2025 | 59.03 | 59.79 | 58.89 | 59.29 | 284,168 | +0.69(+1.18%) |
Jun 13, 2025 | 58.98 | 59.72 | 58.11 | 58.60 | 305,900 | -1.23(-2.06%) |
Jun 12, 2025 | 58.73 | 59.83 | 58.03 | 59.83 | 195,252 | +0.78(+1.32%) |
Jun 11, 2025 | 58.23 | 59.74 | 57.44 | 59.05 | 290,515 | +0.86(+1.48%) |
Jun 10, 2025 | 60.37 | 60.44 | 58.07 | 58.19 | 391,217 | -2.23(-3.69%) |
Jun 09, 2025 | 62.86 | 63.22 | 58.65 | 60.42 | 478,701 | -2.03(-3.25%) |
Jun 06, 2025 | 63.55 | 63.62 | 62.28 | 62.45 | 257,475 | -0.50(-0.79%) |
Jun 05, 2025 | 63.60 | 63.90 | 62.46 | 62.95 | 217,309 | -0.51(-0.80%) |
Jun 04, 2025 | 64.58 | 64.78 | 63.08 | 63.46 | 280,847 | -1.36(-2.10%) |
Jun 03, 2025 | 64.17 | 65.01 | 62.90 | 64.82 | 462,207 | -0.18(-0.28%) |
Jun 02, 2025 | 63.35 | 65.05 | 62.59 | 65.00 | 329,325 | +1.65(+2.60%) |
May 30, 2025 | 62.50 | 63.38 | 61.60 | 63.35 | 458,468 | +1.40(+2.26%) |
May 29, 2025 | 61.31 | 62.09 | 60.88 | 61.95 | 279,611 | +1.09(+1.79%) |
May 28, 2025 | 61.58 | 61.90 | 60.58 | 60.86 | 232,838 | -1.02(-1.65%) |
May 27, 2025 | 61.36 | 61.88 | 60.77 | 61.88 | 271,134 | +0.91(+1.49%) |
May 23, 2025 | 60.00 | 61.21 | 59.65 | 60.97 | 265,248 | +0.50(+0.83%) |
May 22, 2025 | 61.52 | 62.12 | 60.13 | 60.47 | 287,099 | -1.43(-2.31%) |
May 21, 2025 | 62.85 | 63.66 | 61.65 | 61.90 | 248,747 | -1.28(-2.03%) |
May 20, 2025 | 63.43 | 63.76 | 61.82 | 63.18 | 481,553 | -0.42(-0.66%) |
May 19, 2025 | 63.00 | 63.67 | 62.73 | 63.60 | 294,121 | -0.01(-0.02%) |
May 16, 2025 | 62.37 | 63.66 | 61.38 | 63.61 | 299,662 | +1.05(+1.68%) |
May 15, 2025 | 61.04 | 62.79 | 61.04 | 62.56 | 448,934 | +1.53(+2.51%) |
May 14, 2025 | 61.50 | 62.00 | 59.00 | 61.03 | 512,272 | +1.28(+2.14%) |
May 13, 2025 | 59.89 | 60.38 | 59.41 | 59.75 | 250,243 | +0.00(+0.00%) |
May 12, 2025 | 60.53 | 60.93 | 58.01 | 59.75 | 465,897 | -0.12(-0.20%) |
May 09, 2025 | 59.40 | 60.20 | 59.11 | 59.87 | 201,391 | +0.26(+0.44%) |
May 08, 2025 | 58.91 | 60.01 | 58.50 | 59.61 | 323,709 | +0.75(+1.27%) |
May 07, 2025 | 58.17 | 60.22 | 58.17 | 58.86 | 475,177 | +0.59(+1.01%) |
May 06, 2025 | 58.38 | 59.46 | 57.85 | 58.27 | 522,329 | -1.09(-1.84%) |
May 05, 2025 | 59.39 | 60.40 | 58.21 | 59.36 | 615,785 | +0.73(+1.25%) |
May 02, 2025 | 54.36 | 58.70 | 54.01 | 58.63 | 1,015,574 | +5.06(+9.45%) |