Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 71.56 | 72.05 | 71.01 | 71.73 | 5,712,531 | +0.31(+0.43%) |
Jun 27, 2025 | 71.15 | 71.61 | 70.68 | 71.42 | 9,003,216 | +0.14(+0.20%) |
Jun 26, 2025 | 72.10 | 72.94 | 70.94 | 71.28 | 6,029,876 | -0.94(-1.30%) |
Jun 25, 2025 | 73.25 | 73.26 | 72.19 | 72.22 | 5,473,307 | -1.20(-1.63%) |
Jun 24, 2025 | 73.22 | 73.69 | 72.24 | 73.42 | 13,101,046 | -0.58(-0.78%) |
Jun 23, 2025 | 72.12 | 74.11 | 71.63 | 74.00 | 12,328,469 | +2.03(+2.82%) |
Jun 20, 2025 | 68.21 | 72.23 | 67.50 | 71.97 | 36,154,688 | +6.45(+9.84%) |
Jun 18, 2025 | 66.00 | 66.18 | 65.22 | 65.52 | 12,253,928 | -0.43(-0.65%) |
Jun 17, 2025 | 66.01 | 66.36 | 65.61 | 65.95 | 7,032,985 | -0.06(-0.09%) |
Jun 16, 2025 | 65.68 | 66.26 | 65.31 | 66.01 | 6,509,405 | +0.45(+0.69%) |
Jun 13, 2025 | 65.29 | 66.04 | 65.17 | 65.56 | 6,664,365 | +0.50(+0.77%) |
Jun 12, 2025 | 65.15 | 65.28 | 64.47 | 65.06 | 5,368,436 | +0.44(+0.68%) |
Jun 11, 2025 | 65.20 | 65.30 | 64.15 | 64.62 | 6,798,984 | -0.81(-1.24%) |
Jun 10, 2025 | 65.65 | 65.87 | 65.03 | 65.43 | 5,097,184 | -0.06(-0.09%) |
Jun 09, 2025 | 65.89 | 66.23 | 65.15 | 65.49 | 7,166,733 | -0.66(-1.00%) |
Jun 06, 2025 | 66.15 | 66.40 | 65.59 | 66.15 | 6,142,509 | -0.09(-0.14%) |
Jun 05, 2025 | 66.40 | 66.53 | 65.70 | 66.24 | 4,654,442 | -0.10(-0.15%) |
Jun 04, 2025 | 66.99 | 67.10 | 66.13 | 66.34 | 5,888,284 | -0.74(-1.10%) |
Jun 03, 2025 | 68.00 | 68.20 | 66.05 | 67.08 | 10,147,804 | -1.12(-1.64%) |
Jun 02, 2025 | 68.10 | 68.49 | 67.36 | 68.20 | 7,648,678 | -0.03(-0.04%) |
May 30, 2025 | 67.03 | 68.46 | 66.77 | 68.23 | 14,393,353 | +1.28(+1.91%) |
May 29, 2025 | 66.81 | 67.18 | 66.02 | 66.95 | 7,305,743 | -0.74(-1.09%) |
May 28, 2025 | 67.90 | 68.11 | 67.38 | 67.69 | 5,942,393 | -0.14(-0.21%) |
May 27, 2025 | 68.45 | 68.58 | 67.03 | 67.83 | 6,368,044 | -0.76(-1.11%) |
May 23, 2025 | 68.82 | 69.44 | 68.03 | 68.59 | 5,516,850 | +0.64(+0.94%) |
May 22, 2025 | 69.10 | 69.31 | 67.76 | 67.95 | 4,923,586 | -0.95(-1.38%) |
May 21, 2025 | 68.81 | 69.19 | 68.53 | 68.90 | 4,634,105 | -0.60(-0.86%) |
May 20, 2025 | 69.76 | 70.32 | 69.36 | 69.50 | 6,527,454 | +0.54(+0.78%) |
May 19, 2025 | 69.09 | 69.35 | 68.64 | 68.96 | 4,784,692 | +0.11(+0.16%) |
May 16, 2025 | 68.10 | 68.85 | 67.40 | 68.85 | 7,218,076 | +1.25(+1.85%) |
May 15, 2025 | 66.55 | 67.79 | 66.12 | 67.60 | 8,379,305 | +1.58(+2.39%) |
May 14, 2025 | 67.22 | 67.28 | 65.53 | 66.02 | 9,027,857 | -1.14(-1.70%) |
May 13, 2025 | 68.92 | 69.04 | 66.45 | 67.16 | 9,468,311 | -1.54(-2.25%) |
May 12, 2025 | 70.52 | 70.53 | 67.37 | 68.71 | 9,805,885 | -2.82(-3.94%) |
May 09, 2025 | 71.35 | 71.88 | 70.80 | 71.52 | 4,333,671 | +0.06(+0.08%) |
May 08, 2025 | 71.71 | 72.54 | 71.43 | 71.46 | 5,528,450 | -0.57(-0.79%) |
May 07, 2025 | 72.61 | 73.12 | 72.02 | 72.03 | 6,031,894 | -0.59(-0.81%) |
May 06, 2025 | 72.59 | 72.78 | 72.15 | 72.62 | 3,704,788 | +0.09(+0.12%) |
May 05, 2025 | 72.15 | 72.77 | 71.69 | 72.53 | 5,710,674 | +0.86(+1.19%) |
May 02, 2025 | 72.21 | 72.55 | 70.93 | 71.67 | 6,236,557 | -0.16(-0.22%) |