Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 90.36 | 90.38 | 88.01 | 89.61 | 1,124,968 | -0.71(-0.79%) |
Jul 01, 2025 | 89.07 | 90.85 | 83.63 | 90.32 | 2,756,475 | +5.30(+6.23%) |
Jun 30, 2025 | 85.46 | 85.81 | 84.66 | 85.02 | 1,378,804 | -0.46(-0.54%) |
Jun 27, 2025 | 85.50 | 85.94 | 84.40 | 85.48 | 1,482,868 | +0.71(+0.84%) |
Jun 26, 2025 | 82.18 | 84.85 | 82.08 | 84.77 | 663,428 | +2.88(+3.52%) |
Jun 25, 2025 | 82.34 | 82.34 | 81.57 | 81.89 | 512,518 | -0.32(-0.39%) |
Jun 24, 2025 | 82.02 | 82.45 | 81.34 | 82.21 | 534,190 | +0.43(+0.53%) |
Jun 23, 2025 | 80.85 | 81.89 | 80.08 | 81.78 | 477,389 | +0.68(+0.84%) |
Jun 20, 2025 | 82.79 | 83.09 | 80.17 | 81.10 | 799,930 | -0.99(-1.21%) |
Jun 18, 2025 | 81.75 | 82.83 | 81.59 | 82.09 | 463,768 | +0.59(+0.72%) |
Jun 17, 2025 | 81.75 | 83.08 | 81.17 | 81.50 | 356,768 | -0.58(-0.71%) |
Jun 16, 2025 | 81.83 | 83.16 | 81.75 | 82.08 | 359,486 | +1.07(+1.32%) |
Jun 13, 2025 | 81.13 | 81.95 | 80.80 | 81.01 | 216,990 | -0.97(-1.18%) |
Jun 12, 2025 | 81.31 | 82.04 | 80.60 | 81.98 | 276,898 | -0.19(-0.23%) |
Jun 11, 2025 | 83.00 | 83.36 | 81.93 | 82.17 | 381,213 | -0.73(-0.88%) |
Jun 10, 2025 | 81.98 | 82.99 | 81.69 | 82.90 | 290,212 | +1.22(+1.49%) |
Jun 09, 2025 | 81.62 | 82.35 | 81.14 | 81.68 | 398,640 | +0.52(+0.64%) |
Jun 06, 2025 | 81.97 | 81.97 | 80.83 | 81.16 | 364,294 | +0.65(+0.81%) |
Jun 05, 2025 | 80.76 | 80.76 | 79.66 | 80.51 | 279,773 | -0.04(-0.05%) |
Jun 04, 2025 | 81.68 | 81.73 | 80.39 | 80.55 | 248,051 | -0.92(-1.13%) |
Jun 03, 2025 | 79.96 | 81.61 | 79.78 | 81.47 | 359,288 | +1.47(+1.84%) |
Jun 02, 2025 | 80.98 | 80.98 | 79.07 | 80.00 | 370,199 | -1.20(-1.48%) |
May 30, 2025 | 81.77 | 82.01 | 81.05 | 81.20 | 461,112 | -0.79(-0.96%) |
May 29, 2025 | 83.18 | 83.18 | 80.45 | 81.99 | 619,666 | -0.98(-1.18%) |
May 28, 2025 | 84.06 | 84.25 | 82.75 | 82.97 | 449,447 | -0.84(-1.00%) |
May 27, 2025 | 80.50 | 83.94 | 79.65 | 83.81 | 884,917 | +5.13(+6.52%) |
May 23, 2025 | 77.79 | 78.87 | 77.78 | 78.68 | 353,418 | -0.38(-0.48%) |
May 22, 2025 | 78.86 | 79.52 | 77.99 | 79.06 | 323,929 | +0.05(+0.06%) |
May 21, 2025 | 80.54 | 80.80 | 78.90 | 79.01 | 333,247 | -2.20(-2.71%) |
May 20, 2025 | 81.51 | 82.29 | 81.08 | 81.21 | 372,634 | -0.70(-0.85%) |
May 19, 2025 | 80.42 | 82.07 | 80.40 | 81.91 | 525,689 | +0.45(+0.55%) |
May 16, 2025 | 80.09 | 81.59 | 79.71 | 81.46 | 582,130 | +1.60(+2.00%) |
May 15, 2025 | 78.85 | 80.00 | 78.67 | 79.86 | 311,157 | +0.79(+1.00%) |
May 14, 2025 | 78.66 | 79.72 | 78.34 | 79.07 | 379,722 | +0.04(+0.05%) |
May 13, 2025 | 79.40 | 79.81 | 78.73 | 79.03 | 386,233 | +0.20(+0.25%) |
May 12, 2025 | 79.28 | 79.61 | 77.72 | 78.83 | 327,602 | +2.62(+3.44%) |
May 09, 2025 | 76.42 | 76.42 | 75.37 | 76.21 | 311,813 | +0.19(+0.25%) |
May 08, 2025 | 75.88 | 77.13 | 75.57 | 76.02 | 392,990 | +1.06(+1.41%) |
May 07, 2025 | 75.88 | 76.25 | 74.30 | 74.96 | 350,958 | -0.46(-0.61%) |
May 06, 2025 | 76.31 | 76.58 | 75.12 | 75.42 | 395,723 | -1.84(-2.38%) |
May 05, 2025 | 77.25 | 78.22 | 76.89 | 77.26 | 209,069 | -0.39(-0.50%) |
May 02, 2025 | 76.82 | 78.08 | 76.17 | 77.65 | 371,811 | +1.76(+2.32%) |