Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2025 | 57.50 | 57.66 | 57.24 | 57.62 | 1,473,415 | +0.23(+0.40%) |
Jul 22, 2025 | 57.73 | 57.79 | 56.74 | 57.39 | 1,751,037 | -0.22(-0.38%) |
Jul 21, 2025 | 57.30 | 57.80 | 57.30 | 57.61 | 1,334,122 | +0.42(+0.73%) |
Jul 18, 2025 | 57.07 | 57.19 | 56.77 | 57.19 | 2,258,897 | +0.40(+0.70%) |
Jul 17, 2025 | 56.73 | 56.93 | 56.52 | 56.79 | 1,044,406 | +0.17(+0.30%) |
Jul 16, 2025 | 56.62 | 56.76 | 56.14 | 56.62 | 1,627,859 | +0.14(+0.25%) |
Jul 15, 2025 | 56.87 | 56.89 | 56.45 | 56.48 | 1,894,392 | +0.27(+0.48%) |
Jul 14, 2025 | 56.32 | 56.52 | 55.92 | 56.21 | 1,842,377 | -0.03(-0.05%) |
Jul 11, 2025 | 55.71 | 56.37 | 55.62 | 56.24 | 1,874,527 | +0.25(+0.45%) |
Jul 10, 2025 | 55.74 | 56.05 | 55.39 | 55.99 | 1,230,807 | +0.33(+0.59%) |
Jul 09, 2025 | 55.16 | 55.91 | 55.16 | 55.66 | 1,473,834 | +0.64(+1.16%) |
Jul 08, 2025 | 55.28 | 55.37 | 54.87 | 55.02 | 1,083,327 | -0.04(-0.07%) |
Jul 07, 2025 | 55.18 | 55.43 | 54.84 | 55.06 | 1,885,963 | -0.87(-1.56%) |
Jul 03, 2025 | 55.77 | 56.00 | 55.60 | 55.93 | 1,128,159 | +0.50(+0.90%) |
Jul 02, 2025 | 54.88 | 55.46 | 54.73 | 55.43 | 1,484,915 | +0.80(+1.46%) |
Jul 01, 2025 | 55.00 | 55.26 | 54.39 | 54.63 | 2,444,792 | -0.84(-1.51%) |
Jun 30, 2025 | 55.90 | 55.90 | 55.20 | 55.47 | 1,770,767 | -0.11(-0.20%) |
Jun 27, 2025 | 55.22 | 55.62 | 54.77 | 55.58 | 3,490,901 | +0.57(+1.04%) |
Jun 26, 2025 | 54.75 | 55.20 | 54.45 | 55.01 | 3,874,930 | +0.51(+0.94%) |
Jun 25, 2025 | 54.62 | 54.77 | 54.22 | 54.50 | 1,767,450 | +0.20(+0.37%) |
Jun 24, 2025 | 54.53 | 54.53 | 54.08 | 54.30 | 1,622,689 | +0.39(+0.72%) |
Jun 23, 2025 | 52.99 | 54.00 | 52.77 | 53.91 | 2,279,535 | +1.05(+1.99%) |
Jun 20, 2025 | 53.80 | 54.00 | 52.77 | 52.86 | 2,004,749 | -0.58(-1.09%) |
Jun 18, 2025 | 53.40 | 53.91 | 53.27 | 53.44 | 1,251,285 | +0.09(+0.17%) |
Jun 17, 2025 | 53.70 | 53.84 | 53.28 | 53.35 | 1,285,936 | -0.66(-1.22%) |
Jun 16, 2025 | 53.64 | 54.08 | 53.50 | 54.01 | 1,413,380 | +0.86(+1.62%) |
Jun 13, 2025 | 52.90 | 53.69 | 52.74 | 53.15 | 3,264,714 | -0.36(-0.67%) |
Jun 12, 2025 | 53.25 | 53.75 | 53.25 | 53.51 | 2,046,165 | -0.03(-0.06%) |
Jun 11, 2025 | 54.36 | 54.39 | 53.35 | 53.54 | 2,078,502 | -0.46(-0.85%) |
Jun 10, 2025 | 53.49 | 54.00 | 53.28 | 54.00 | 2,324,310 | +0.73(+1.37%) |
Jun 09, 2025 | 52.68 | 53.34 | 52.57 | 53.27 | 1,843,514 | +0.57(+1.08%) |
Jun 06, 2025 | 52.57 | 52.98 | 52.54 | 52.70 | 2,788,821 | +1.14(+2.21%) |
Jun 05, 2025 | 52.94 | 53.19 | 51.24 | 51.56 | 3,882,269 | -1.39(-2.63%) |
Jun 04, 2025 | 53.02 | 53.14 | 52.54 | 52.95 | 1,303,372 | +0.09(+0.17%) |
Jun 03, 2025 | 52.80 | 53.35 | 52.56 | 52.86 | 1,905,174 | +0.13(+0.25%) |
Jun 02, 2025 | 52.01 | 52.76 | 51.92 | 52.73 | 2,236,289 | +0.38(+0.73%) |
May 30, 2025 | 52.65 | 52.84 | 51.66 | 52.35 | 2,995,329 | -0.55(-1.04%) |
May 29, 2025 | 53.70 | 53.71 | 52.63 | 52.90 | 2,737,074 | +0.32(+0.61%) |
May 28, 2025 | 53.00 | 53.19 | 52.51 | 52.58 | 1,923,217 | -0.34(-0.64%) |
May 27, 2025 | 52.01 | 52.92 | 51.98 | 52.92 | 2,832,266 | +1.78(+3.48%) |
May 23, 2025 | 50.90 | 51.55 | 50.77 | 51.14 | 3,094,921 | -0.74(-1.43%) |
May 22, 2025 | 51.50 | 52.36 | 51.38 | 51.88 | 2,475,865 | +0.46(+0.89%) |
May 21, 2025 | 51.62 | 52.58 | 51.20 | 51.42 | 2,743,948 | -0.57(-1.10%) |
May 20, 2025 | 52.23 | 52.43 | 51.63 | 51.99 | 1,221,559 | -0.28(-0.54%) |
May 19, 2025 | 51.37 | 52.34 | 51.36 | 52.27 | 1,950,851 | -0.17(-0.32%) |
May 16, 2025 | 52.43 | 52.56 | 51.82 | 52.44 | 2,111,719 | +0.29(+0.56%) |
May 15, 2025 | 52.25 | 52.61 | 51.79 | 52.15 | 2,078,747 | -0.60(-1.14%) |
May 14, 2025 | 52.30 | 52.88 | 52.04 | 52.75 | 2,659,422 | +0.95(+1.83%) |
May 13, 2025 | 50.95 | 51.98 | 50.73 | 51.80 | 3,406,104 | +1.13(+2.23%) |
May 12, 2025 | 50.56 | 50.67 | 49.73 | 50.67 | 3,869,472 | +2.78(+5.80%) |
May 09, 2025 | 47.95 | 48.40 | 47.66 | 47.89 | 1,312,810 | +0.22(+0.46%) |
May 08, 2025 | 47.71 | 48.18 | 47.19 | 47.67 | 1,870,864 | +0.70(+1.49%) |
May 07, 2025 | 47.35 | 47.55 | 46.27 | 46.97 | 2,414,805 | -0.18(-0.38%) |
May 06, 2025 | 46.90 | 47.51 | 46.84 | 47.15 | 1,468,202 | -0.39(-0.82%) |
May 05, 2025 | 47.53 | 47.89 | 47.28 | 47.54 | 1,489,540 | -0.50(-1.04%) |
May 02, 2025 | 47.85 | 48.43 | 47.38 | 48.04 | 3,196,732 | +0.59(+1.24%) |