Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 83.48 | 85.10 | 82.87 | 84.20 | 1,458,844 | +0.49(+0.59%) |
Jul 01, 2025 | 83.86 | 85.27 | 82.45 | 83.71 | 1,410,634 | -0.62(-0.74%) |
Jun 30, 2025 | 83.50 | 84.57 | 82.81 | 84.33 | 1,661,638 | +1.64(+1.98%) |
Jun 27, 2025 | 83.72 | 84.25 | 82.03 | 82.69 | 1,641,882 | +0.08(+0.10%) |
Jun 26, 2025 | 81.60 | 82.95 | 80.65 | 82.61 | 1,156,403 | +1.63(+2.01%) |
Jun 25, 2025 | 84.56 | 84.66 | 80.77 | 80.98 | 1,827,580 | -2.93(-3.49%) |
Jun 24, 2025 | 83.27 | 84.36 | 82.50 | 83.91 | 1,507,661 | +1.79(+2.18%) |
Jun 23, 2025 | 81.53 | 83.44 | 79.98 | 82.12 | 1,387,955 | +0.12(+0.15%) |
Jun 20, 2025 | 83.75 | 84.55 | 81.53 | 82.00 | 2,269,938 | -1.43(-1.71%) |
Jun 18, 2025 | 84.35 | 84.50 | 82.51 | 83.43 | 1,096,257 | -0.63(-0.75%) |
Jun 17, 2025 | 80.90 | 84.25 | 80.40 | 84.06 | 1,949,469 | +2.88(+3.55%) |
Jun 16, 2025 | 80.12 | 81.54 | 79.53 | 81.18 | 2,828,165 | +1.79(+2.25%) |
Jun 13, 2025 | 81.79 | 82.47 | 79.12 | 79.39 | 2,660,723 | -3.86(-4.64%) |
Jun 12, 2025 | 82.77 | 85.22 | 82.77 | 83.25 | 1,143,394 | +0.08(+0.10%) |
Jun 11, 2025 | 84.56 | 85.44 | 82.88 | 83.17 | 1,856,025 | -1.55(-1.83%) |
Jun 10, 2025 | 85.54 | 86.74 | 84.50 | 84.72 | 1,987,849 | -0.99(-1.16%) |
Jun 09, 2025 | 86.92 | 87.61 | 85.63 | 85.71 | 1,982,163 | -0.68(-0.79%) |
Jun 06, 2025 | 87.14 | 87.50 | 85.79 | 86.39 | 1,846,138 | +0.10(+0.12%) |
Jun 05, 2025 | 84.55 | 87.84 | 84.50 | 86.29 | 2,431,737 | +2.46(+2.93%) |
Jun 04, 2025 | 83.46 | 86.17 | 83.46 | 83.83 | 1,897,824 | +0.12(+0.14%) |
Jun 03, 2025 | 81.60 | 84.02 | 80.45 | 83.71 | 3,187,531 | +2.01(+2.46%) |
Jun 02, 2025 | 80.87 | 82.95 | 78.69 | 81.70 | 3,149,699 | +0.83(+1.03%) |
May 30, 2025 | 77.83 | 83.25 | 77.00 | 80.87 | 8,818,553 | -11.16(-12.13%) |
May 29, 2025 | 92.84 | 93.57 | 90.42 | 92.03 | 3,319,483 | -0.34(-0.37%) |
May 28, 2025 | 92.83 | 93.88 | 91.98 | 92.37 | 1,522,102 | -0.48(-0.52%) |
May 27, 2025 | 93.79 | 94.29 | 92.37 | 92.85 | 2,611,303 | +0.60(+0.65%) |
May 23, 2025 | 90.75 | 92.89 | 90.00 | 92.25 | 1,141,754 | -0.75(-0.81%) |
May 22, 2025 | 91.20 | 93.57 | 90.71 | 93.00 | 2,116,496 | +2.35(+2.59%) |
May 21, 2025 | 92.83 | 93.53 | 90.12 | 90.65 | 2,052,308 | -3.52(-3.74%) |
May 20, 2025 | 91.48 | 95.15 | 91.25 | 94.17 | 2,327,599 | +1.88(+2.04%) |
May 19, 2025 | 90.50 | 92.31 | 89.77 | 92.29 | 2,191,447 | -0.03(-0.03%) |
May 16, 2025 | 92.14 | 93.14 | 91.53 | 92.32 | 1,565,500 | +0.13(+0.14%) |
May 15, 2025 | 92.11 | 93.45 | 91.25 | 92.19 | 2,920,037 | -0.88(-0.95%) |
May 14, 2025 | 93.71 | 94.86 | 92.83 | 93.07 | 1,720,166 | -0.43(-0.46%) |
May 13, 2025 | 92.58 | 94.84 | 92.06 | 93.50 | 1,345,989 | +0.74(+0.80%) |
May 12, 2025 | 89.64 | 92.92 | 88.61 | 92.76 | 2,245,931 | +7.20(+8.42%) |
May 09, 2025 | 86.83 | 87.12 | 84.71 | 85.56 | 1,000,688 | -0.71(-0.82%) |
May 08, 2025 | 85.20 | 86.51 | 84.36 | 86.27 | 1,415,227 | +1.75(+2.07%) |
May 07, 2025 | 83.05 | 84.89 | 82.77 | 84.52 | 1,418,151 | +1.67(+2.02%) |
May 06, 2025 | 81.97 | 83.71 | 81.03 | 82.85 | 1,734,501 | -0.41(-0.49%) |
May 05, 2025 | 82.45 | 84.18 | 82.11 | 83.26 | 2,131,663 | +0.34(+0.41%) |
May 02, 2025 | 87.56 | 87.56 | 82.57 | 82.92 | 2,753,703 | -3.38(-3.92%) |