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 | -1.19(-1.39%) |
Jun 12, 2025 | 83.73 | 85.88 | 83.72 | 85.80 | 3,526,468 | +1.40(+1.66%) |
Jun 11, 2025 | 84.54 | 84.85 | 83.92 | 84.40 | 3,499,770 | +0.07(+0.08%) |
Jun 10, 2025 | 84.73 | 85.21 | 83.88 | 84.33 | 3,328,096 | -0.85(-1.00%) |
Jun 09, 2025 | 86.69 | 86.93 | 82.84 | 85.18 | 6,854,598 | -2.16(-2.47%) |
Jun 06, 2025 | 86.25 | 87.46 | 86.12 | 87.34 | 3,823,941 | +1.92(+2.25%) |
Jun 05, 2025 | 85.35 | 85.47 | 84.39 | 85.42 | 2,839,128 | +0.41(+0.48%) |
Jun 04, 2025 | 85.55 | 85.68 | 84.83 | 85.01 | 3,686,794 | -0.54(-0.63%) |
Jun 03, 2025 | 85.51 | 85.89 | 83.94 | 85.55 | 3,187,326 | -0.21(-0.24%) |
Jun 02, 2025 | 84.11 | 85.76 | 83.96 | 85.76 | 3,300,328 | +1.12(+1.32%) |
May 30, 2025 | 83.27 | 84.92 | 83.11 | 84.64 | 7,861,661 | +1.05(+1.26%) |
May 29, 2025 | 82.59 | 83.78 | 82.59 | 83.59 | 3,004,360 | +0.85(+1.03%) |
May 28, 2025 | 82.99 | 83.47 | 82.64 | 82.74 | 3,287,531 | -0.43(-0.52%) |
May 27, 2025 | 82.05 | 83.39 | 81.62 | 83.17 | 2,841,153 | +1.55(+1.90%) |
May 23, 2025 | 81.25 | 82.03 | 81.13 | 81.62 | 3,313,950 | -0.40(-0.49%) |
May 22, 2025 | 82.75 | 82.90 | 81.40 | 82.02 | 3,172,776 | -0.61(-0.74%) |
May 21, 2025 | 83.85 | 83.97 | 82.59 | 82.63 | 2,644,078 | -1.45(-1.72%) |
May 20, 2025 | 83.96 | 84.57 | 83.85 | 84.08 | 2,172,025 | -0.26(-0.31%) |
May 19, 2025 | 84.33 | 84.58 | 83.85 | 84.34 | 2,035,345 | +0.01(+0.01%) |
May 16, 2025 | 83.26 | 84.36 | 83.16 | 84.33 | 2,570,146 | +1.10(+1.32%) |
May 15, 2025 | 82.14 | 83.34 | 81.86 | 83.23 | 2,856,857 | +1.34(+1.64%) |
May 14, 2025 | 83.67 | 83.75 | 81.66 | 81.89 | 4,188,382 | -1.75(-2.09%) |
May 13, 2025 | 83.65 | 84.59 | 83.41 | 83.64 | 3,285,804 | +0.17(+0.20%) |
May 12, 2025 | 82.98 | 83.49 | 81.48 | 83.47 | 5,265,208 | +1.06(+1.29%) |
May 09, 2025 | 82.13 | 82.91 | 81.68 | 82.41 | 4,926,060 | +0.59(+0.72%) |
May 08, 2025 | 82.22 | 83.00 | 81.70 | 81.82 | 3,709,961 | +0.13(+0.16%) |
May 07, 2025 | 82.71 | 83.18 | 81.52 | 81.69 | 3,325,135 | -0.84(-1.02%) |
May 06, 2025 | 82.51 | 83.31 | 82.32 | 82.53 | 2,482,312 | -0.52(-0.63%) |
May 05, 2025 | 83.41 | 84.05 | 82.65 | 83.05 | 2,595,721 | -0.61(-0.73%) |
May 02, 2025 | 80.63 | 84.10 | 78.45 | 83.66 | 5,783,293 | +2.82(+3.49%) |