Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 81.08 | 81.24 | 79.16 | 80.15 | 3,097,089 | -0.94(-1.16%) |
Jul 01, 2025 | 80.36 | 81.70 | 80.24 | 81.09 | 2,681,586 | +0.67(+0.83%) |
Jun 30, 2025 | 80.31 | 80.54 | 79.99 | 80.42 | 2,901,563 | +0.05(+0.06%) |
Jun 27, 2025 | 80.25 | 80.86 | 79.75 | 80.37 | 3,643,603 | +0.41(+0.51%) |
Jun 26, 2025 | 79.32 | 80.08 | 79.08 | 79.96 | 3,337,703 | +0.85(+1.07%) |
Jun 25, 2025 | 79.70 | 79.86 | 78.63 | 79.11 | 3,232,337 | -0.55(-0.69%) |
Jun 24, 2025 | 79.98 | 80.55 | 79.61 | 79.66 | 3,174,388 | +0.03(+0.04%) |
Jun 23, 2025 | 78.80 | 79.72 | 77.73 | 79.63 | 2,383,934 | +0.42(+0.53%) |
Jun 20, 2025 | 79.14 | 79.64 | 78.63 | 79.21 | 6,575,432 | +0.66(+0.84%) |
Jun 18, 2025 | 77.93 | 79.26 | 77.91 | 78.55 | 2,298,522 | +0.70(+0.90%) |
Jun 17, 2025 | 78.15 | 78.74 | 77.40 | 77.85 | 2,350,839 | -0.55(-0.70%) |
Jun 16, 2025 | 77.95 | 78.63 | 77.68 | 78.40 | 3,220,115 | +1.05(+1.36%) |
Jun 13, 2025 | 77.97 | 78.55 | 77.06 | 77.35 | 3,450,750 | -1.64(-2.08%) |
Jun 12, 2025 | 78.08 | 79.00 | 77.71 | 78.99 | 2,264,342 | +0.08(+0.10%) |
Jun 11, 2025 | 79.45 | 79.75 | 78.58 | 78.91 | 2,418,814 | -0.52(-0.65%) |
Jun 10, 2025 | 79.51 | 79.69 | 78.93 | 79.43 | 2,199,537 | -0.19(-0.24%) |
Jun 09, 2025 | 80.15 | 80.15 | 79.17 | 79.62 | 1,938,001 | -0.31(-0.39%) |
Jun 06, 2025 | 79.70 | 80.13 | 79.22 | 79.93 | 1,943,025 | +1.37(+1.74%) |
Jun 05, 2025 | 78.91 | 79.08 | 78.02 | 78.56 | 1,906,109 | -0.25(-0.32%) |
Jun 04, 2025 | 79.59 | 80.08 | 78.80 | 78.81 | 2,235,479 | -0.51(-0.64%) |
Jun 03, 2025 | 78.62 | 79.62 | 77.76 | 79.32 | 3,195,755 | +0.64(+0.81%) |
Jun 02, 2025 | 78.13 | 78.68 | 77.34 | 78.68 | 1,989,471 | +0.10(+0.13%) |
May 30, 2025 | 78.63 | 79.04 | 78.05 | 78.58 | 4,359,394 | -0.28(-0.36%) |
May 29, 2025 | 78.62 | 79.03 | 77.86 | 78.86 | 2,391,441 | +0.87(+1.12%) |
May 28, 2025 | 79.02 | 79.38 | 77.80 | 77.99 | 2,661,866 | -1.04(-1.32%) |
May 27, 2025 | 78.25 | 79.09 | 77.61 | 79.03 | 3,300,570 | +1.82(+2.36%) |
May 23, 2025 | 75.95 | 77.52 | 75.94 | 77.21 | 2,959,931 | -0.45(-0.58%) |
May 22, 2025 | 78.14 | 78.35 | 77.04 | 77.66 | 2,410,200 | -0.24(-0.31%) |
May 21, 2025 | 79.86 | 80.22 | 77.85 | 77.90 | 2,987,777 | -2.43(-3.03%) |
May 20, 2025 | 80.69 | 81.09 | 80.11 | 80.33 | 2,251,228 | -0.54(-0.67%) |
May 19, 2025 | 80.30 | 81.10 | 80.00 | 80.87 | 1,999,465 | +0.04(+0.05%) |
May 16, 2025 | 80.49 | 81.08 | 79.96 | 80.83 | 2,976,706 | +0.37(+0.46%) |
May 15, 2025 | 79.50 | 80.56 | 79.11 | 80.46 | 2,512,015 | +0.51(+0.64%) |
May 14, 2025 | 81.15 | 81.33 | 79.74 | 79.95 | 2,561,288 | -1.21(-1.49%) |
May 13, 2025 | 80.58 | 81.86 | 80.58 | 81.16 | 2,518,252 | +0.52(+0.64%) |
May 12, 2025 | 80.24 | 81.05 | 80.10 | 80.64 | 3,536,111 | +2.79(+3.58%) |
May 09, 2025 | 78.06 | 78.54 | 77.69 | 77.85 | 2,371,419 | +0.26(+0.34%) |
May 08, 2025 | 77.60 | 78.92 | 77.05 | 77.59 | 4,083,097 | +0.85(+1.11%) |
May 07, 2025 | 76.96 | 77.64 | 75.92 | 76.74 | 3,665,325 | +0.32(+0.42%) |
May 06, 2025 | 76.29 | 77.36 | 75.95 | 76.42 | 2,904,962 | -0.42(-0.55%) |
May 05, 2025 | 76.39 | 77.59 | 76.39 | 76.84 | 2,857,987 | -0.40(-0.51%) |
May 02, 2025 | 76.50 | 77.58 | 75.72 | 77.24 | 3,383,858 | +2.03(+2.69%) |