Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 84.60 | 85.67 | 84.48 | 85.59 | 4,597,252 | +1.00(+1.18%) |
Jun 27, 2025 | 85.02 | 85.62 | 84.48 | 84.59 | 8,170,453 | -0.38(-0.45%) |
Jun 26, 2025 | 84.25 | 85.21 | 83.93 | 84.97 | 5,110,733 | +1.07(+1.28%) |
Jun 25, 2025 | 85.16 | 85.53 | 83.77 | 83.90 | 5,057,025 | -1.56(-1.83%) |
Jun 24, 2025 | 86.00 | 86.15 | 85.37 | 85.46 | 3,174,876 | -0.36(-0.42%) |
Jun 23, 2025 | 85.01 | 85.95 | 84.44 | 85.82 | 3,886,113 | +0.69(+0.81%) |
Jun 20, 2025 | 84.62 | 85.51 | 84.43 | 85.13 | 9,182,836 | +0.88(+1.04%) |
Jun 18, 2025 | 84.19 | 85.06 | 84.01 | 84.25 | 4,097,340 | +0.03(+0.04%) |
Jun 17, 2025 | 85.11 | 85.78 | 83.67 | 84.22 | 3,385,697 | -1.22(-1.43%) |
Jun 16, 2025 | 85.32 | 85.88 | 84.69 | 85.44 | 3,468,554 | +0.83(+0.98%) |
Jun 13, 2025 | 85.00 | 85.83 | 84.38 | 84.61 | 3,429,727 | -0.74(-0.87%) |
Jun 12, 2025 | 83.29 | 85.43 | 83.28 | 85.35 | 3,545,061 | +1.39(+1.66%) |
Jun 11, 2025 | 84.10 | 84.41 | 83.48 | 83.96 | 3,518,222 | +0.07(+0.08%) |
Jun 10, 2025 | 84.29 | 84.76 | 83.44 | 83.89 | 3,345,643 | -0.85(-1.00%) |
Jun 09, 2025 | 86.24 | 86.47 | 82.41 | 84.73 | 6,890,738 | -2.15(-2.47%) |
Jun 06, 2025 | 85.80 | 87.00 | 85.67 | 86.88 | 3,844,102 | +1.91(+2.25%) |
Jun 05, 2025 | 84.90 | 85.02 | 83.95 | 84.97 | 2,854,097 | +0.41(+0.48%) |
Jun 04, 2025 | 85.10 | 85.23 | 84.39 | 84.56 | 3,706,232 | -0.54(-0.63%) |
Jun 03, 2025 | 85.06 | 85.44 | 83.50 | 85.10 | 3,204,130 | -0.21(-0.24%) |
Jun 02, 2025 | 83.67 | 85.31 | 83.52 | 85.31 | 3,317,728 | +1.11(+1.32%) |
May 30, 2025 | 82.83 | 84.47 | 82.67 | 84.20 | 7,903,110 | +1.04(+1.26%) |
May 29, 2025 | 82.16 | 83.34 | 82.16 | 83.15 | 3,020,200 | +0.85(+1.03%) |
May 28, 2025 | 82.55 | 83.03 | 82.21 | 82.31 | 3,304,864 | -0.43(-0.52%) |
May 27, 2025 | 81.62 | 82.95 | 81.19 | 82.73 | 2,856,132 | +1.54(+1.90%) |
May 23, 2025 | 80.82 | 81.60 | 80.70 | 81.19 | 3,331,422 | -0.40(-0.49%) |
May 22, 2025 | 82.32 | 82.47 | 80.97 | 81.59 | 3,189,504 | -0.61(-0.74%) |
May 21, 2025 | 83.41 | 83.52 | 82.16 | 82.20 | 2,658,018 | -1.44(-1.72%) |
May 20, 2025 | 83.52 | 84.13 | 83.41 | 83.64 | 2,183,476 | -0.26(-0.31%) |
May 19, 2025 | 83.89 | 84.13 | 83.41 | 83.90 | 2,046,076 | +0.01(+0.01%) |
May 16, 2025 | 82.82 | 83.92 | 82.72 | 83.89 | 2,583,696 | +1.09(+1.32%) |
May 15, 2025 | 81.71 | 82.91 | 81.43 | 82.79 | 2,871,919 | +1.33(+1.64%) |
May 14, 2025 | 83.23 | 83.32 | 81.23 | 81.46 | 4,210,465 | -1.74(-2.09%) |
May 13, 2025 | 83.21 | 84.15 | 82.97 | 83.20 | 3,303,128 | +0.17(+0.20%) |
May 12, 2025 | 82.54 | 83.05 | 81.05 | 83.03 | 5,292,968 | +1.05(+1.29%) |
May 09, 2025 | 81.70 | 82.47 | 81.25 | 81.98 | 4,952,032 | +0.59(+0.72%) |
May 08, 2025 | 81.79 | 82.56 | 81.27 | 81.39 | 3,729,521 | +0.13(+0.16%) |
May 07, 2025 | 82.28 | 82.74 | 81.09 | 81.26 | 3,342,666 | -0.84(-1.02%) |
May 06, 2025 | 82.08 | 82.87 | 81.89 | 82.10 | 2,495,399 | -0.52(-0.63%) |
May 05, 2025 | 82.97 | 83.61 | 82.22 | 82.61 | 2,609,406 | -0.61(-0.73%) |
May 02, 2025 | 80.21 | 83.66 | 78.04 | 83.22 | 5,813,784 | +2.81(+3.49%) |