Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 71.31 | 73.13 | 71.26 | 72.55 | 1,278,389 | +1.55(+2.18%) |
Jul 02, 2025 | 71.24 | 72.51 | 69.89 | 71.00 | 2,039,939 | -0.50(-0.70%) |
Jul 01, 2025 | 69.97 | 71.79 | 69.14 | 71.50 | 3,513,254 | +1.45(+2.07%) |
Jun 30, 2025 | 70.36 | 70.36 | 68.93 | 70.05 | 1,894,506 | +0.31(+0.44%) |
Jun 27, 2025 | 69.59 | 70.50 | 69.31 | 69.74 | 1,355,796 | +0.52(+0.75%) |
Jun 26, 2025 | 68.85 | 69.36 | 68.01 | 69.22 | 1,340,651 | +0.77(+1.12%) |
Jun 25, 2025 | 69.81 | 70.00 | 68.40 | 68.45 | 1,281,407 | -1.77(-2.52%) |
Jun 24, 2025 | 69.36 | 71.19 | 68.43 | 70.22 | 1,718,755 | +1.16(+1.68%) |
Jun 23, 2025 | 68.26 | 69.27 | 67.31 | 69.06 | 1,713,520 | +0.82(+1.20%) |
Jun 20, 2025 | 67.97 | 68.80 | 67.53 | 68.24 | 1,733,727 | +0.71(+1.05%) |
Jun 18, 2025 | 67.69 | 68.75 | 67.10 | 67.53 | 1,441,228 | -0.10(-0.15%) |
Jun 17, 2025 | 70.25 | 70.65 | 67.43 | 67.63 | 2,627,960 | -3.31(-4.67%) |
Jun 16, 2025 | 71.15 | 72.07 | 70.54 | 70.94 | 1,090,311 | +0.57(+0.81%) |
Jun 13, 2025 | 70.62 | 71.63 | 70.08 | 70.37 | 1,707,987 | -1.40(-1.95%) |
Jun 12, 2025 | 70.45 | 71.94 | 70.34 | 71.77 | 1,498,521 | +0.65(+0.91%) |
Jun 11, 2025 | 71.99 | 73.21 | 71.07 | 71.12 | 1,838,155 | -0.39(-0.55%) |
Jun 10, 2025 | 70.28 | 71.55 | 70.03 | 71.51 | 1,408,152 | +1.23(+1.75%) |
Jun 09, 2025 | 70.35 | 70.51 | 69.39 | 70.28 | 1,256,169 | -0.01(-0.01%) |
Jun 06, 2025 | 70.05 | 70.52 | 69.52 | 70.29 | 1,089,524 | +0.49(+0.70%) |
Jun 05, 2025 | 70.21 | 71.30 | 69.15 | 69.80 | 1,460,351 | -0.41(-0.58%) |
Jun 04, 2025 | 69.01 | 70.32 | 68.53 | 70.21 | 1,845,937 | +1.10(+1.59%) |
Jun 03, 2025 | 68.27 | 69.18 | 67.52 | 69.11 | 1,891,690 | +0.75(+1.10%) |
Jun 02, 2025 | 66.33 | 68.65 | 65.41 | 68.36 | 2,402,716 | +1.25(+1.86%) |
May 30, 2025 | 66.28 | 67.31 | 65.61 | 67.11 | 3,098,548 | +0.64(+0.96%) |
May 29, 2025 | 67.85 | 68.09 | 65.75 | 66.47 | 1,941,183 | -0.76(-1.13%) |
May 28, 2025 | 66.96 | 67.36 | 66.57 | 67.23 | 959,510 | +0.22(+0.33%) |
May 27, 2025 | 67.17 | 67.50 | 66.30 | 67.01 | 1,631,652 | +0.98(+1.48%) |
May 23, 2025 | 64.35 | 66.34 | 64.19 | 66.03 | 1,950,378 | +1.00(+1.54%) |
May 22, 2025 | 65.50 | 65.75 | 64.60 | 65.03 | 3,393,817 | -0.22(-0.34%) |
May 21, 2025 | 66.29 | 67.22 | 65.05 | 65.25 | 2,434,499 | -1.93(-2.87%) |
May 20, 2025 | 67.27 | 68.24 | 66.96 | 67.18 | 1,614,937 | -0.61(-0.90%) |
May 19, 2025 | 68.02 | 68.55 | 67.38 | 67.79 | 1,704,629 | -2.02(-2.89%) |
May 16, 2025 | 68.82 | 70.23 | 68.44 | 69.81 | 1,957,662 | +1.54(+2.26%) |
May 15, 2025 | 68.26 | 68.61 | 66.94 | 68.27 | 1,620,012 | +0.01(+0.01%) |
May 14, 2025 | 69.66 | 69.77 | 68.07 | 68.26 | 2,912,018 | -2.03(-2.89%) |
May 13, 2025 | 71.64 | 71.88 | 70.10 | 70.29 | 2,053,179 | -0.92(-1.29%) |
May 12, 2025 | 70.00 | 71.34 | 69.53 | 71.21 | 3,637,557 | +3.28(+4.83%) |
May 09, 2025 | 67.71 | 68.46 | 66.42 | 67.93 | 3,247,166 | +0.03(+0.04%) |
May 08, 2025 | 66.13 | 69.55 | 64.79 | 67.90 | 4,527,788 | +0.02(+0.03%) |
May 07, 2025 | 67.42 | 68.64 | 67.02 | 67.88 | 3,666,633 | +0.69(+1.03%) |
May 06, 2025 | 67.02 | 68.28 | 66.81 | 67.19 | 2,201,167 | -0.94(-1.38%) |
May 05, 2025 | 68.24 | 69.00 | 67.84 | 68.13 | 1,986,320 | -0.75(-1.09%) |
May 02, 2025 | 68.71 | 69.17 | 67.88 | 68.88 | 2,439,887 | +1.55(+2.30%) |