Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 69.12 | 71.57 | 68.52 | 71.34 | 1,154,889 | +2.03(+2.93%) |
Jul 01, 2025 | 73.30 | 73.80 | 69.28 | 69.31 | 1,451,625 | -4.09(-5.57%) |
Jun 30, 2025 | 73.60 | 73.81 | 71.74 | 73.40 | 1,018,090 | +0.18(+0.25%) |
Jun 27, 2025 | 75.13 | 75.95 | 72.98 | 73.22 | 11,990,894 | -1.11(-1.49%) |
Jun 26, 2025 | 73.98 | 74.43 | 72.48 | 74.33 | 778,671 | +0.34(+0.46%) |
Jun 25, 2025 | 77.03 | 77.16 | 73.72 | 73.99 | 643,104 | -2.78(-3.62%) |
Jun 24, 2025 | 75.07 | 77.42 | 73.33 | 76.77 | 889,005 | +2.49(+3.35%) |
Jun 23, 2025 | 71.38 | 74.40 | 71.00 | 74.28 | 967,253 | +2.90(+4.06%) |
Jun 20, 2025 | 71.24 | 72.00 | 69.47 | 71.38 | 1,735,984 | +0.14(+0.20%) |
Jun 18, 2025 | 72.04 | 73.13 | 70.78 | 71.24 | 907,285 | -0.61(-0.85%) |
Jun 17, 2025 | 69.88 | 72.55 | 69.60 | 71.85 | 789,661 | +0.95(+1.34%) |
Jun 16, 2025 | 70.72 | 71.07 | 69.92 | 70.90 | 806,954 | +0.84(+1.20%) |
Jun 13, 2025 | 69.84 | 70.95 | 69.38 | 70.06 | 1,008,688 | -1.12(-1.57%) |
Jun 12, 2025 | 71.07 | 72.01 | 69.72 | 71.18 | 1,553,626 | -0.06(-0.08%) |
Jun 11, 2025 | 72.29 | 73.88 | 71.16 | 71.24 | 822,009 | -1.03(-1.43%) |
Jun 10, 2025 | 70.61 | 74.07 | 70.45 | 72.27 | 976,011 | +1.70(+2.41%) |
Jun 09, 2025 | 70.83 | 71.23 | 69.35 | 70.57 | 1,064,625 | +0.97(+1.39%) |
Jun 06, 2025 | 69.65 | 70.72 | 68.76 | 69.60 | 973,285 | +0.59(+0.85%) |
Jun 05, 2025 | 69.46 | 70.23 | 67.94 | 69.01 | 1,301,121 | -0.97(-1.39%) |
Jun 04, 2025 | 69.93 | 70.69 | 68.75 | 69.98 | 1,141,881 | +0.47(+0.68%) |
Jun 03, 2025 | 71.10 | 72.02 | 66.50 | 69.51 | 2,476,748 | -2.17(-3.03%) |
Jun 02, 2025 | 77.56 | 86.20 | 70.00 | 71.68 | 6,056,250 | -5.88(-7.58%) |
May 30, 2025 | 77.64 | 78.70 | 75.12 | 77.56 | 1,203,983 | -0.08(-0.10%) |
May 29, 2025 | 78.49 | 78.49 | 76.51 | 77.64 | 1,025,802 | -0.01(-0.01%) |
May 28, 2025 | 76.40 | 78.25 | 76.40 | 77.65 | 1,365,517 | +0.84(+1.09%) |
May 27, 2025 | 80.45 | 80.64 | 76.17 | 76.81 | 1,599,950 | -1.88(-2.39%) |
May 23, 2025 | 74.70 | 79.68 | 74.55 | 78.69 | 975,577 | +2.60(+3.42%) |
May 22, 2025 | 75.41 | 77.02 | 74.34 | 76.09 | 889,129 | +0.29(+0.38%) |
May 21, 2025 | 75.08 | 77.00 | 74.75 | 75.80 | 995,056 | -0.42(-0.55%) |
May 20, 2025 | 75.19 | 76.72 | 74.53 | 76.22 | 815,005 | +1.40(+1.87%) |
May 19, 2025 | 73.66 | 75.12 | 73.36 | 74.82 | 720,854 | -0.26(-0.35%) |
May 16, 2025 | 73.02 | 75.50 | 72.48 | 75.08 | 1,129,565 | +1.72(+2.34%) |
May 15, 2025 | 70.84 | 73.57 | 70.55 | 73.36 | 1,151,257 | +2.52(+3.56%) |
May 14, 2025 | 70.01 | 71.67 | 68.86 | 70.84 | 1,299,621 | +0.25(+0.35%) |
May 13, 2025 | 72.21 | 73.12 | 70.53 | 70.59 | 1,047,926 | -1.55(-2.15%) |
May 12, 2025 | 72.17 | 73.36 | 69.33 | 72.14 | 1,163,812 | +1.91(+2.72%) |
May 09, 2025 | 70.62 | 71.27 | 69.74 | 70.23 | 953,403 | -1.15(-1.61%) |
May 08, 2025 | 70.63 | 72.21 | 68.92 | 71.38 | 1,220,846 | +0.92(+1.31%) |
May 07, 2025 | 70.72 | 72.38 | 70.02 | 70.46 | 1,331,564 | -0.28(-0.40%) |
May 06, 2025 | 67.24 | 75.41 | 67.00 | 70.74 | 1,916,862 | -3.20(-4.33%) |
May 05, 2025 | 71.41 | 74.30 | 71.32 | 73.94 | 2,220,262 | +1.17(+1.61%) |
May 02, 2025 | 71.88 | 74.22 | 71.17 | 72.77 | 1,231,619 | +1.29(+1.80%) |