Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 75.78 | 76.16 | 75.36 | 76.12 | 2,526,065 | +0.17(+0.22%) |
Jul 01, 2025 | 73.82 | 76.83 | 73.61 | 75.95 | 3,298,664 | +1.88(+2.54%) |
Jun 30, 2025 | 74.00 | 74.58 | 73.57 | 74.07 | 2,952,400 | -0.31(-0.42%) |
Jun 27, 2025 | 75.20 | 75.57 | 74.08 | 74.38 | 6,961,135 | -0.48(-0.64%) |
Jun 26, 2025 | 73.00 | 75.29 | 72.92 | 74.86 | 5,091,774 | +2.11(+2.90%) |
Jun 25, 2025 | 72.01 | 72.85 | 71.10 | 72.75 | 5,680,857 | +0.77(+1.07%) |
Jun 24, 2025 | 71.58 | 72.29 | 71.41 | 71.98 | 8,746,739 | +0.82(+1.15%) |
Jun 23, 2025 | 71.28 | 71.39 | 69.49 | 71.16 | 3,142,326 | -0.12(-0.17%) |
Jun 20, 2025 | 72.60 | 72.61 | 71.22 | 71.28 | 6,306,616 | -0.61(-0.85%) |
Jun 18, 2025 | 71.25 | 72.17 | 70.99 | 71.89 | 3,496,328 | +0.75(+1.05%) |
Jun 17, 2025 | 72.37 | 72.71 | 70.89 | 71.14 | 2,918,090 | -1.72(-2.36%) |
Jun 16, 2025 | 72.35 | 73.12 | 71.68 | 72.86 | 3,046,995 | +0.61(+0.84%) |
Jun 13, 2025 | 72.19 | 72.79 | 71.91 | 72.25 | 2,977,136 | -0.86(-1.18%) |
Jun 12, 2025 | 73.21 | 73.80 | 72.33 | 73.11 | 3,574,465 | -0.29(-0.40%) |
Jun 11, 2025 | 74.00 | 74.16 | 72.84 | 73.40 | 3,051,682 | -0.52(-0.70%) |
Jun 10, 2025 | 71.89 | 74.12 | 71.76 | 73.92 | 4,533,423 | +2.25(+3.14%) |
Jun 09, 2025 | 71.85 | 72.99 | 71.47 | 71.67 | 2,075,737 | +0.05(+0.07%) |
Jun 06, 2025 | 72.02 | 72.45 | 70.88 | 71.62 | 2,152,751 | +0.07(+0.10%) |
Jun 05, 2025 | 71.31 | 71.98 | 70.85 | 71.55 | 1,898,959 | +0.42(+0.59%) |
Jun 04, 2025 | 71.35 | 71.55 | 70.93 | 71.13 | 1,672,609 | -0.03(-0.04%) |
Jun 03, 2025 | 70.00 | 71.30 | 69.31 | 71.16 | 2,445,486 | +1.01(+1.44%) |
Jun 02, 2025 | 70.43 | 70.45 | 69.86 | 70.15 | 2,396,187 | -0.39(-0.55%) |
May 30, 2025 | 71.34 | 71.34 | 69.59 | 70.54 | 7,626,584 | -0.99(-1.38%) |
May 29, 2025 | 71.80 | 72.00 | 70.78 | 71.53 | 2,807,782 | +0.38(+0.53%) |
May 28, 2025 | 71.01 | 71.45 | 70.50 | 71.15 | 2,444,588 | +0.14(+0.20%) |
May 27, 2025 | 70.38 | 71.39 | 69.77 | 71.01 | 3,183,816 | +1.85(+2.67%) |
May 23, 2025 | 68.50 | 69.36 | 68.44 | 69.16 | 2,486,599 | -0.28(-0.40%) |
May 22, 2025 | 69.41 | 70.11 | 68.22 | 69.44 | 2,835,363 | -0.14(-0.20%) |
May 21, 2025 | 71.42 | 71.49 | 69.41 | 69.58 | 3,226,094 | -2.27(-3.16%) |
May 20, 2025 | 72.60 | 73.00 | 71.79 | 71.85 | 3,269,010 | -1.25(-1.71%) |
May 19, 2025 | 72.24 | 73.29 | 71.88 | 73.10 | 2,418,347 | -0.03(-0.04%) |
May 16, 2025 | 72.91 | 73.23 | 72.05 | 73.13 | 3,309,533 | +0.22(+0.30%) |
May 15, 2025 | 72.28 | 73.06 | 71.56 | 72.91 | 3,448,143 | +0.07(+0.10%) |
May 14, 2025 | 73.51 | 73.94 | 72.72 | 72.84 | 3,848,153 | -0.99(-1.34%) |
May 13, 2025 | 74.35 | 75.69 | 73.67 | 73.83 | 4,750,640 | -0.28(-0.38%) |
May 12, 2025 | 76.95 | 77.75 | 73.51 | 74.11 | 8,029,662 | +4.24(+6.07%) |
May 09, 2025 | 70.75 | 71.81 | 69.79 | 69.87 | 5,724,428 | -0.63(-0.89%) |
May 08, 2025 | 69.49 | 71.40 | 69.11 | 70.50 | 6,021,270 | +1.68(+2.44%) |
May 07, 2025 | 67.47 | 69.31 | 66.95 | 68.82 | 5,304,832 | +1.73(+2.58%) |
May 06, 2025 | 68.48 | 68.98 | 67.07 | 67.09 | 5,677,324 | -2.28(-3.29%) |
May 05, 2025 | 69.93 | 70.59 | 69.19 | 69.37 | 5,927,410 | -1.16(-1.64%) |
May 02, 2025 | 69.90 | 71.21 | 69.37 | 70.53 | 7,209,670 | +2.86(+4.23%) |