Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 79.33 | 79.77 | 79.03 | 79.74 | 628,405 | +0.40(+0.50%) |
Jul 01, 2025 | 79.27 | 79.57 | 79.17 | 79.34 | 492,544 | +0.06(+0.08%) |
Jun 30, 2025 | 78.99 | 79.33 | 78.76 | 79.28 | 426,690 | +0.42(+0.53%) |
Jun 27, 2025 | 78.82 | 79.14 | 78.50 | 78.86 | 396,534 | +0.42(+0.54%) |
Jun 26, 2025 | 78.26 | 78.55 | 78.00 | 78.44 | 696,692 | +1.38(+1.79%) |
Jun 25, 2025 | 77.07 | 77.15 | 76.83 | 77.06 | 720,694 | -0.18(-0.23%) |
Jun 24, 2025 | 77.08 | 77.35 | 76.81 | 77.24 | 442,259 | +0.50(+0.66%) |
Jun 23, 2025 | 75.87 | 76.76 | 75.87 | 76.73 | 491,009 | +0.36(+0.48%) |
Jun 20, 2025 | 77.06 | 77.06 | 76.34 | 76.37 | 498,267 | -0.59(-0.77%) |
Jun 18, 2025 | 77.21 | 77.41 | 76.78 | 76.96 | 432,772 | +0.01(+0.01%) |
Jun 17, 2025 | 77.38 | 77.50 | 76.78 | 76.95 | 464,548 | -0.49(-0.63%) |
Jun 16, 2025 | 77.81 | 77.99 | 77.38 | 77.44 | 504,757 | +0.13(+0.17%) |
Jun 13, 2025 | 77.18 | 77.58 | 77.08 | 77.31 | 427,018 | -0.54(-0.69%) |
Jun 12, 2025 | 77.58 | 77.98 | 77.58 | 77.85 | 480,917 | +0.68(+0.88%) |
Jun 11, 2025 | 77.27 | 77.46 | 77.09 | 77.18 | 602,542 | +0.13(+0.17%) |
Jun 10, 2025 | 77.47 | 77.47 | 76.83 | 77.05 | 390,788 | +0.00(+0.00%) |
Jun 09, 2025 | 77.19 | 77.34 | 76.93 | 77.05 | 388,961 | -0.03(-0.04%) |
Jun 06, 2025 | 77.35 | 77.35 | 76.89 | 77.08 | 501,086 | -0.05(-0.06%) |
Jun 05, 2025 | 77.51 | 77.51 | 76.90 | 77.13 | 394,036 | +0.02(+0.03%) |
Jun 04, 2025 | 76.87 | 77.34 | 76.87 | 77.11 | 456,787 | +0.34(+0.45%) |
Jun 03, 2025 | 76.64 | 76.86 | 76.36 | 76.76 | 594,198 | -0.51(-0.66%) |
Jun 02, 2025 | 76.50 | 77.31 | 76.45 | 77.27 | 523,981 | +1.33(+1.74%) |
May 30, 2025 | 76.05 | 76.05 | 75.41 | 75.95 | 579,771 | +0.15(+0.19%) |
May 29, 2025 | 76.08 | 76.08 | 75.44 | 75.80 | 476,356 | +0.29(+0.39%) |
May 28, 2025 | 75.63 | 75.67 | 75.30 | 75.51 | 532,319 | -0.46(-0.61%) |
May 27, 2025 | 75.66 | 76.05 | 75.66 | 75.97 | 377,047 | +0.90(+1.20%) |
May 23, 2025 | 74.29 | 75.15 | 74.28 | 75.07 | 595,195 | +0.76(+1.02%) |
May 22, 2025 | 74.27 | 74.49 | 74.03 | 74.31 | 491,867 | +0.00(+0.00%) |
May 21, 2025 | 74.71 | 75.03 | 74.27 | 74.31 | 416,108 | -0.23(-0.30%) |
May 20, 2025 | 74.24 | 74.56 | 74.09 | 74.54 | 454,584 | +0.43(+0.58%) |
May 19, 2025 | 73.47 | 74.11 | 73.43 | 74.10 | 408,743 | +0.61(+0.83%) |
May 16, 2025 | 73.39 | 73.53 | 73.08 | 73.50 | 407,083 | +0.21(+0.28%) |
May 15, 2025 | 73.22 | 73.34 | 72.93 | 73.29 | 351,038 | +0.37(+0.51%) |
May 14, 2025 | 73.50 | 73.50 | 72.81 | 72.92 | 378,288 | -0.20(-0.27%) |
May 13, 2025 | 72.83 | 73.34 | 72.59 | 73.11 | 493,070 | +0.37(+0.51%) |
May 12, 2025 | 73.03 | 73.03 | 72.43 | 72.74 | 412,459 | +0.14(+0.19%) |
May 09, 2025 | 72.71 | 72.74 | 72.37 | 72.60 | 469,474 | +0.66(+0.91%) |
May 08, 2025 | 72.33 | 72.39 | 71.92 | 71.95 | 454,025 | -0.04(-0.05%) |
May 07, 2025 | 72.12 | 72.34 | 71.76 | 71.98 | 441,572 | -0.42(-0.58%) |
May 06, 2025 | 71.92 | 72.48 | 71.92 | 72.41 | 417,598 | +0.66(+0.92%) |
May 05, 2025 | 71.84 | 71.97 | 71.68 | 71.75 | 490,232 | +0.20(+0.27%) |
May 02, 2025 | 71.68 | 71.79 | 71.33 | 71.55 | 518,356 | +0.91(+1.29%) |