Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 67.82 | 69.68 | 67.20 | 69.42 | 20,894,570 | -1.47(-2.07%) |
Jun 27, 2025 | 71.50 | 71.81 | 70.35 | 70.89 | 14,275,059 | -0.10(-0.14%) |
Jun 26, 2025 | 70.40 | 71.20 | 70.29 | 70.99 | 8,011,118 | +0.65(+0.92%) |
Jun 25, 2025 | 70.64 | 71.13 | 70.14 | 70.34 | 12,839,133 | -1.06(-1.48%) |
Jun 24, 2025 | 71.02 | 71.61 | 70.68 | 71.40 | 9,001,403 | +0.67(+0.95%) |
Jun 23, 2025 | 71.79 | 72.32 | 70.13 | 70.73 | 8,670,928 | -0.80(-1.12%) |
Jun 20, 2025 | 71.87 | 72.56 | 71.50 | 71.53 | 15,183,319 | -0.04(-0.06%) |
Jun 18, 2025 | 71.97 | 72.44 | 71.38 | 71.57 | 7,203,394 | -0.29(-0.40%) |
Jun 17, 2025 | 73.33 | 73.62 | 70.45 | 71.86 | 12,970,929 | -1.92(-2.60%) |
Jun 16, 2025 | 75.20 | 75.30 | 72.56 | 73.78 | 14,589,527 | -1.00(-1.34%) |
Jun 13, 2025 | 73.79 | 75.25 | 73.39 | 74.78 | 13,213,718 | +0.94(+1.27%) |
Jun 12, 2025 | 73.42 | 74.43 | 73.26 | 73.84 | 11,022,291 | +0.84(+1.15%) |
Jun 11, 2025 | 72.83 | 73.48 | 72.56 | 73.00 | 12,000,173 | +0.19(+0.26%) |
Jun 10, 2025 | 72.30 | 73.06 | 71.93 | 72.81 | 9,887,856 | +0.91(+1.27%) |
Jun 09, 2025 | 72.23 | 72.45 | 71.32 | 71.90 | 7,062,715 | -0.26(-0.36%) |
Jun 06, 2025 | 71.62 | 72.28 | 71.47 | 72.16 | 9,286,036 | +0.66(+0.92%) |
Jun 05, 2025 | 70.30 | 72.00 | 69.75 | 71.50 | 10,967,822 | +1.62(+2.32%) |
Jun 04, 2025 | 71.15 | 71.15 | 69.79 | 69.88 | 11,027,213 | -1.07(-1.51%) |
Jun 03, 2025 | 70.30 | 71.08 | 69.86 | 70.95 | 11,014,026 | +0.80(+1.14%) |
Jun 02, 2025 | 69.75 | 70.20 | 69.04 | 70.15 | 9,366,700 | -0.49(-0.69%) |
May 30, 2025 | 68.80 | 70.69 | 68.50 | 70.64 | 18,820,634 | +1.65(+2.39%) |
May 29, 2025 | 66.77 | 69.10 | 66.77 | 68.99 | 11,571,277 | +1.78(+2.65%) |
May 28, 2025 | 67.89 | 68.15 | 66.83 | 67.21 | 7,874,101 | -0.83(-1.22%) |
May 27, 2025 | 67.75 | 68.37 | 67.47 | 68.04 | 10,910,393 | +0.28(+0.41%) |
May 23, 2025 | 67.01 | 67.95 | 65.97 | 67.76 | 17,170,488 | +0.82(+1.22%) |
May 22, 2025 | 68.90 | 69.00 | 63.88 | 66.94 | 40,217,900 | -4.60(-6.43%) |
May 21, 2025 | 74.07 | 74.34 | 71.36 | 71.54 | 16,132,899 | -2.87(-3.86%) |
May 20, 2025 | 74.00 | 75.21 | 73.83 | 74.41 | 8,046,662 | +0.55(+0.74%) |
May 19, 2025 | 74.22 | 74.25 | 73.16 | 73.86 | 14,438,230 | -1.14(-1.52%) |
May 16, 2025 | 74.55 | 75.00 | 73.71 | 75.00 | 12,829,855 | +0.45(+0.60%) |
May 15, 2025 | 73.00 | 74.83 | 72.45 | 74.55 | 17,789,966 | +2.36(+3.27%) |
May 14, 2025 | 71.79 | 72.44 | 70.75 | 72.19 | 16,211,701 | +0.08(+0.11%) |
May 13, 2025 | 70.07 | 72.48 | 69.96 | 72.11 | 22,962,392 | +2.42(+3.47%) |
May 12, 2025 | 70.90 | 70.99 | 68.70 | 69.69 | 18,943,484 | -0.62(-0.88%) |
May 09, 2025 | 68.68 | 70.49 | 68.45 | 70.31 | 17,326,232 | +1.99(+2.91%) |
May 08, 2025 | 67.27 | 69.38 | 66.91 | 68.32 | 13,029,556 | +0.96(+1.43%) |
May 07, 2025 | 66.26 | 67.98 | 65.97 | 67.36 | 9,961,329 | +0.82(+1.23%) |
May 06, 2025 | 65.81 | 66.89 | 65.35 | 66.54 | 7,942,945 | +0.44(+0.67%) |
May 05, 2025 | 67.00 | 67.03 | 65.88 | 66.10 | 7,117,862 | -0.99(-1.48%) |
May 02, 2025 | 66.10 | 67.37 | 65.99 | 67.09 | 13,333,457 | +1.04(+1.57%) |