Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 72.66 | 73.39 | 72.32 | 73.02 | 3,396,882 | +0.21(+0.29%) |
Jul 01, 2025 | 71.00 | 73.80 | 70.91 | 72.81 | 2,583,313 | +1.65(+2.32%) |
Jun 30, 2025 | 71.22 | 71.67 | 70.58 | 71.16 | 2,153,475 | +0.02(+0.03%) |
Jun 27, 2025 | 69.66 | 71.86 | 69.49 | 71.14 | 5,274,918 | +1.45(+2.08%) |
Jun 26, 2025 | 69.70 | 69.99 | 69.01 | 69.69 | 1,518,908 | +0.15(+0.22%) |
Jun 25, 2025 | 70.58 | 70.74 | 69.45 | 69.54 | 1,993,495 | -1.39(-1.96%) |
Jun 24, 2025 | 69.90 | 71.48 | 69.18 | 70.93 | 4,258,361 | +1.41(+2.03%) |
Jun 23, 2025 | 69.20 | 69.72 | 68.12 | 69.52 | 4,444,735 | +0.05(+0.07%) |
Jun 20, 2025 | 70.53 | 70.82 | 69.42 | 69.47 | 4,618,265 | -0.34(-0.49%) |
Jun 18, 2025 | 68.82 | 70.29 | 67.98 | 69.81 | 3,924,713 | +1.05(+1.53%) |
Jun 17, 2025 | 70.34 | 70.45 | 68.56 | 68.76 | 3,224,338 | -0.98(-1.41%) |
Jun 16, 2025 | 69.90 | 70.58 | 69.35 | 69.74 | 2,022,023 | +0.04(+0.06%) |
Jun 13, 2025 | 69.76 | 70.75 | 69.36 | 69.70 | 1,573,686 | -1.18(-1.66%) |
Jun 12, 2025 | 71.50 | 71.73 | 70.62 | 70.88 | 1,442,998 | -0.54(-0.76%) |
Jun 11, 2025 | 72.89 | 73.29 | 70.65 | 71.42 | 2,293,895 | -1.27(-1.75%) |
Jun 10, 2025 | 72.34 | 73.47 | 72.00 | 72.69 | 1,923,728 | +0.72(+1.00%) |
Jun 09, 2025 | 72.77 | 73.12 | 71.39 | 71.97 | 2,581,032 | -0.36(-0.50%) |
Jun 06, 2025 | 71.84 | 72.97 | 71.68 | 72.33 | 4,093,482 | +1.15(+1.62%) |
Jun 05, 2025 | 67.73 | 71.63 | 67.73 | 71.18 | 5,056,131 | +3.76(+5.58%) |
Jun 04, 2025 | 67.00 | 68.19 | 66.41 | 67.42 | 3,045,022 | +0.51(+0.76%) |
Jun 03, 2025 | 66.85 | 67.80 | 65.00 | 66.91 | 4,138,560 | -0.09(-0.13%) |
Jun 02, 2025 | 68.37 | 68.64 | 65.68 | 67.00 | 5,331,987 | -1.28(-1.87%) |
May 30, 2025 | 71.98 | 71.98 | 65.95 | 68.28 | 8,292,576 | -11.68(-14.61%) |
May 29, 2025 | 80.74 | 80.78 | 79.47 | 79.96 | 4,049,685 | -0.16(-0.20%) |
May 28, 2025 | 80.01 | 80.61 | 79.22 | 80.12 | 2,434,741 | -0.47(-0.58%) |
May 27, 2025 | 80.21 | 80.95 | 79.62 | 80.59 | 2,684,416 | +1.76(+2.23%) |
May 23, 2025 | 78.37 | 79.10 | 78.16 | 78.83 | 1,548,959 | -0.47(-0.59%) |
May 22, 2025 | 79.37 | 80.05 | 78.84 | 79.30 | 2,037,369 | -0.07(-0.09%) |
May 21, 2025 | 80.95 | 81.26 | 79.33 | 79.37 | 1,546,588 | -2.13(-2.61%) |
May 20, 2025 | 81.55 | 82.03 | 80.96 | 81.50 | 2,115,832 | -0.41(-0.50%) |
May 19, 2025 | 81.54 | 82.17 | 81.25 | 81.91 | 1,621,057 | -1.01(-1.22%) |
May 16, 2025 | 81.88 | 82.97 | 80.80 | 82.92 | 1,519,774 | +1.47(+1.80%) |
May 15, 2025 | 81.41 | 81.62 | 79.67 | 81.45 | 2,673,003 | +0.98(+1.22%) |
May 14, 2025 | 81.42 | 82.15 | 78.98 | 80.47 | 2,685,380 | -1.29(-1.58%) |
May 13, 2025 | 84.19 | 84.50 | 81.70 | 81.76 | 1,568,444 | -2.68(-3.17%) |
May 12, 2025 | 84.30 | 85.23 | 83.69 | 84.44 | 1,484,741 | +2.17(+2.64%) |
May 09, 2025 | 82.98 | 83.57 | 81.94 | 82.27 | 1,265,544 | -0.65(-0.78%) |
May 08, 2025 | 81.06 | 84.37 | 81.06 | 82.92 | 1,779,317 | +1.67(+2.06%) |
May 07, 2025 | 80.55 | 81.52 | 79.86 | 81.25 | 1,412,840 | +0.68(+0.84%) |
May 06, 2025 | 81.50 | 82.36 | 80.54 | 80.57 | 1,633,104 | -1.00(-1.23%) |
May 05, 2025 | 81.98 | 82.52 | 80.91 | 81.57 | 1,901,453 | -0.73(-0.89%) |
May 02, 2025 | 82.60 | 83.42 | 81.59 | 82.30 | 1,708,557 | +1.16(+1.43%) |