Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 71.34 | 73.63 | 71.00 | 72.15 | 1,397,649 | +0.87(+1.22%) |
Jul 01, 2025 | 67.77 | 72.11 | 67.17 | 71.28 | 1,738,826 | +3.32(+4.89%) |
Jun 30, 2025 | 68.50 | 70.19 | 67.37 | 67.96 | 1,684,295 | -0.43(-0.63%) |
Jun 27, 2025 | 68.50 | 69.42 | 67.03 | 68.39 | 1,983,449 | +0.13(+0.19%) |
Jun 26, 2025 | 68.53 | 69.47 | 67.30 | 68.26 | 1,397,956 | +0.38(+0.56%) |
Jun 25, 2025 | 71.72 | 71.87 | 67.72 | 67.88 | 2,155,470 | -4.32(-5.98%) |
Jun 24, 2025 | 72.50 | 73.42 | 70.35 | 72.20 | 1,482,075 | +0.60(+0.84%) |
Jun 23, 2025 | 73.19 | 73.94 | 70.95 | 71.60 | 1,493,676 | -2.53(-3.41%) |
Jun 20, 2025 | 72.03 | 74.27 | 71.16 | 74.13 | 1,031,001 | +2.41(+3.36%) |
Jun 18, 2025 | 71.92 | 72.58 | 70.65 | 71.72 | 1,245,742 | -0.20(-0.28%) |
Jun 17, 2025 | 72.14 | 73.38 | 71.51 | 71.92 | 652,742 | -0.53(-0.73%) |
Jun 16, 2025 | 72.11 | 74.02 | 70.89 | 72.45 | 1,510,231 | -1.82(-2.45%) |
Jun 13, 2025 | 76.51 | 78.05 | 73.83 | 74.27 | 1,542,710 | -3.53(-4.54%) |
Jun 12, 2025 | 78.12 | 78.14 | 76.33 | 77.80 | 708,460 | +0.93(+1.21%) |
Jun 11, 2025 | 79.46 | 79.46 | 75.03 | 76.87 | 1,087,886 | -2.02(-2.56%) |
Jun 10, 2025 | 77.56 | 79.10 | 76.64 | 78.89 | 1,111,817 | +1.45(+1.87%) |
Jun 09, 2025 | 80.61 | 80.91 | 77.08 | 77.44 | 858,175 | -2.97(-3.69%) |
Jun 06, 2025 | 82.04 | 83.52 | 80.14 | 80.41 | 696,843 | -0.58(-0.72%) |
Jun 05, 2025 | 81.74 | 82.75 | 80.33 | 80.99 | 672,381 | -0.74(-0.91%) |
Jun 04, 2025 | 81.22 | 81.83 | 79.85 | 81.73 | 771,311 | +0.42(+0.52%) |
Jun 03, 2025 | 81.31 | 83.41 | 80.02 | 81.31 | 1,218,231 | +0.25(+0.31%) |
Jun 02, 2025 | 81.08 | 81.55 | 78.30 | 81.06 | 886,067 | +0.90(+1.12%) |
May 30, 2025 | 79.85 | 80.20 | 78.03 | 80.16 | 1,510,878 | -0.24(-0.30%) |
May 29, 2025 | 80.93 | 80.93 | 79.30 | 80.40 | 650,325 | +0.68(+0.85%) |
May 28, 2025 | 81.48 | 82.70 | 78.08 | 79.72 | 1,395,294 | -3.30(-3.97%) |
May 27, 2025 | 86.31 | 86.31 | 81.43 | 83.02 | 1,397,018 | -1.48(-1.75%) |
May 23, 2025 | 83.57 | 84.97 | 83.00 | 84.50 | 924,241 | -0.39(-0.46%) |
May 22, 2025 | 84.53 | 85.33 | 83.87 | 84.89 | 1,042,871 | -0.56(-0.66%) |
May 21, 2025 | 89.00 | 89.80 | 85.11 | 85.45 | 1,711,791 | -4.19(-4.67%) |
May 20, 2025 | 87.11 | 89.80 | 86.17 | 89.64 | 1,258,106 | +2.12(+2.42%) |
May 19, 2025 | 86.00 | 87.70 | 85.08 | 87.52 | 1,171,938 | -0.13(-0.15%) |
May 16, 2025 | 83.85 | 88.79 | 83.50 | 87.65 | 1,923,655 | +4.37(+5.25%) |
May 15, 2025 | 80.00 | 83.40 | 79.67 | 83.28 | 1,190,486 | +4.50(+5.71%) |
May 14, 2025 | 77.05 | 79.96 | 76.04 | 78.78 | 1,401,307 | +1.47(+1.90%) |
May 13, 2025 | 79.71 | 80.42 | 76.72 | 77.31 | 1,417,747 | -2.31(-2.90%) |
May 12, 2025 | 83.47 | 84.00 | 78.88 | 79.62 | 1,382,014 | -0.85(-1.06%) |
May 09, 2025 | 82.05 | 83.07 | 80.16 | 80.47 | 966,810 | -1.57(-1.91%) |
May 08, 2025 | 81.89 | 84.20 | 81.89 | 82.04 | 986,496 | +0.93(+1.15%) |
May 07, 2025 | 81.28 | 82.13 | 80.00 | 81.11 | 1,214,492 | +0.19(+0.23%) |
May 06, 2025 | 78.87 | 82.05 | 78.53 | 80.92 | 2,274,433 | +1.83(+2.31%) |
May 05, 2025 | 74.00 | 80.62 | 73.95 | 79.09 | 2,995,919 | +2.73(+3.58%) |
May 02, 2025 | 73.48 | 77.32 | 73.48 | 76.36 | 1,946,678 | +3.64(+5.01%) |