Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 83.26 | 83.27 | 82.31 | 83.02 | 1,066,358 | -0.30(-0.36%) |
Jul 01, 2025 | 82.46 | 83.66 | 82.39 | 83.32 | 1,042,859 | +0.52(+0.63%) |
Jun 30, 2025 | 81.96 | 83.04 | 81.72 | 82.80 | 938,794 | +0.96(+1.17%) |
Jun 27, 2025 | 81.33 | 82.50 | 81.24 | 81.84 | 1,279,222 | +0.57(+0.70%) |
Jun 26, 2025 | 80.91 | 81.78 | 80.11 | 81.27 | 1,098,337 | +0.79(+0.98%) |
Jun 25, 2025 | 81.43 | 81.43 | 80.36 | 80.48 | 756,790 | -0.95(-1.17%) |
Jun 24, 2025 | 81.00 | 81.79 | 80.40 | 81.43 | 1,429,659 | +0.66(+0.82%) |
Jun 23, 2025 | 79.43 | 80.79 | 78.90 | 80.77 | 1,042,049 | +1.34(+1.69%) |
Jun 20, 2025 | 80.05 | 80.22 | 79.21 | 79.43 | 1,653,706 | -0.05(-0.06%) |
Jun 18, 2025 | 80.07 | 80.58 | 79.32 | 79.48 | 949,160 | -0.31(-0.39%) |
Jun 17, 2025 | 80.17 | 80.45 | 79.61 | 79.79 | 601,537 | -0.72(-0.89%) |
Jun 16, 2025 | 79.38 | 80.80 | 79.38 | 80.51 | 782,486 | +1.35(+1.71%) |
Jun 13, 2025 | 80.42 | 81.31 | 78.92 | 79.16 | 1,055,843 | -2.44(-2.99%) |
Jun 12, 2025 | 80.82 | 81.82 | 80.16 | 81.60 | 750,567 | +0.36(+0.44%) |
Jun 11, 2025 | 81.79 | 81.92 | 80.96 | 81.24 | 722,590 | -0.58(-0.71%) |
Jun 10, 2025 | 81.86 | 82.20 | 81.08 | 81.82 | 878,429 | +0.60(+0.74%) |
Jun 09, 2025 | 80.64 | 81.55 | 80.00 | 81.22 | 1,044,604 | +0.58(+0.72%) |
Jun 06, 2025 | 80.69 | 81.15 | 80.08 | 80.64 | 1,167,298 | +0.42(+0.52%) |
Jun 05, 2025 | 80.13 | 80.50 | 79.70 | 80.22 | 814,002 | +0.29(+0.36%) |
Jun 04, 2025 | 79.70 | 80.16 | 79.49 | 79.93 | 816,765 | +0.19(+0.24%) |
Jun 03, 2025 | 78.90 | 79.80 | 78.50 | 79.74 | 787,921 | +0.41(+0.52%) |
Jun 02, 2025 | 80.06 | 80.53 | 78.56 | 79.33 | 1,060,516 | -1.23(-1.53%) |
May 30, 2025 | 80.39 | 80.83 | 79.77 | 80.56 | 1,904,214 | +0.20(+0.25%) |
May 29, 2025 | 80.84 | 80.84 | 79.67 | 80.36 | 786,349 | -0.12(-0.15%) |
May 28, 2025 | 80.67 | 80.99 | 80.38 | 80.48 | 810,251 | -0.21(-0.26%) |
May 27, 2025 | 79.95 | 81.06 | 79.63 | 80.69 | 1,148,207 | +1.15(+1.44%) |
May 23, 2025 | 78.55 | 79.75 | 77.72 | 79.54 | 1,138,815 | +0.89(+1.13%) |
May 22, 2025 | 78.22 | 79.15 | 77.73 | 78.66 | 909,549 | +0.37(+0.47%) |
May 21, 2025 | 79.33 | 79.80 | 78.20 | 78.29 | 1,553,978 | -1.85(-2.31%) |
May 20, 2025 | 80.14 | 80.63 | 79.58 | 80.14 | 1,485,225 | +0.33(+0.41%) |
May 19, 2025 | 78.77 | 79.86 | 78.67 | 79.81 | 1,091,993 | +0.46(+0.58%) |
May 16, 2025 | 78.94 | 79.57 | 78.37 | 79.35 | 1,563,344 | +0.04(+0.05%) |
May 15, 2025 | 78.80 | 79.59 | 78.31 | 79.31 | 1,438,966 | +0.30(+0.38%) |
May 14, 2025 | 79.79 | 80.17 | 78.25 | 79.01 | 1,263,918 | -0.40(-0.50%) |
May 13, 2025 | 79.68 | 80.50 | 79.39 | 79.41 | 1,263,728 | -0.21(-0.26%) |
May 12, 2025 | 78.76 | 79.74 | 78.57 | 79.62 | 1,166,763 | +2.25(+2.91%) |
May 09, 2025 | 77.49 | 78.01 | 76.45 | 77.37 | 1,260,669 | -0.10(-0.13%) |
May 08, 2025 | 77.40 | 78.03 | 75.92 | 77.47 | 1,588,994 | +0.99(+1.29%) |
May 07, 2025 | 77.64 | 78.05 | 76.08 | 76.48 | 2,571,445 | -1.23(-1.58%) |
May 06, 2025 | 78.12 | 78.66 | 76.61 | 77.71 | 2,103,560 | -0.15(-0.19%) |
May 05, 2025 | 77.40 | 78.29 | 76.80 | 77.86 | 1,665,782 | +0.40(+0.51%) |
May 02, 2025 | 76.40 | 77.58 | 75.86 | 77.46 | 2,282,838 | +2.02(+2.68%) |