Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 80.53 | 81.36 | 80.02 | 81.39 | 886,750 | +0.96(+1.19%) |
Jul 01, 2025 | 78.23 | 80.90 | 78.09 | 80.43 | 1,185,628 | +2.20(+2.81%) |
Jun 30, 2025 | 78.96 | 78.96 | 77.64 | 78.23 | 794,659 | -0.79(-1.00%) |
Jun 27, 2025 | 77.75 | 79.03 | 77.19 | 79.02 | 1,858,623 | +1.25(+1.61%) |
Jun 26, 2025 | 78.20 | 78.79 | 77.61 | 77.77 | 929,471 | -0.34(-0.44%) |
Jun 25, 2025 | 78.18 | 78.85 | 77.71 | 78.11 | 1,028,410 | +0.11(+0.14%) |
Jun 24, 2025 | 77.61 | 78.19 | 77.14 | 78.00 | 1,207,094 | +1.00(+1.30%) |
Jun 23, 2025 | 76.04 | 77.11 | 75.13 | 77.00 | 890,354 | +0.59(+0.77%) |
Jun 20, 2025 | 76.52 | 76.63 | 75.38 | 76.41 | 2,502,151 | +0.35(+0.46%) |
Jun 18, 2025 | 75.16 | 76.59 | 75.14 | 76.06 | 885,493 | +0.81(+1.08%) |
Jun 17, 2025 | 74.37 | 75.54 | 73.94 | 75.25 | 937,943 | +0.50(+0.67%) |
Jun 16, 2025 | 74.00 | 75.08 | 73.90 | 74.75 | 712,448 | +1.66(+2.27%) |
Jun 13, 2025 | 74.07 | 74.54 | 72.82 | 73.09 | 614,092 | -2.02(-2.70%) |
Jun 12, 2025 | 74.18 | 75.34 | 73.78 | 75.11 | 680,752 | +0.08(+0.11%) |
Jun 11, 2025 | 74.84 | 75.75 | 74.75 | 75.04 | 683,159 | +0.20(+0.27%) |
Jun 10, 2025 | 73.70 | 75.02 | 73.33 | 74.84 | 689,370 | +1.09(+1.47%) |
Jun 09, 2025 | 74.13 | 74.37 | 73.01 | 73.75 | 727,115 | -0.15(-0.20%) |
Jun 06, 2025 | 73.72 | 74.08 | 73.00 | 73.90 | 681,888 | +0.81(+1.11%) |
Jun 05, 2025 | 72.90 | 73.55 | 72.53 | 73.09 | 935,344 | -0.43(-0.58%) |
Jun 04, 2025 | 74.47 | 74.54 | 73.52 | 73.52 | 564,491 | -0.95(-1.27%) |
Jun 03, 2025 | 74.03 | 74.96 | 73.56 | 74.47 | 794,860 | +0.30(+0.40%) |
Jun 02, 2025 | 74.42 | 74.43 | 73.20 | 74.17 | 1,144,549 | -0.62(-0.83%) |
May 30, 2025 | 74.61 | 75.14 | 74.37 | 74.79 | 1,003,542 | -0.15(-0.20%) |
May 29, 2025 | 75.07 | 75.53 | 74.55 | 74.94 | 707,723 | +0.32(+0.43%) |
May 28, 2025 | 75.22 | 75.53 | 74.49 | 74.62 | 691,871 | -0.54(-0.72%) |
May 27, 2025 | 73.96 | 75.17 | 73.53 | 75.15 | 990,726 | +2.29(+3.15%) |
May 23, 2025 | 71.83 | 73.20 | 71.83 | 72.86 | 950,697 | -0.29(-0.40%) |
May 22, 2025 | 72.72 | 73.73 | 72.47 | 73.15 | 897,851 | +0.32(+0.44%) |
May 21, 2025 | 73.19 | 73.92 | 72.67 | 72.83 | 909,300 | -1.04(-1.40%) |
May 20, 2025 | 74.31 | 74.50 | 73.59 | 73.87 | 489,900 | -0.62(-0.83%) |
May 19, 2025 | 75.10 | 75.60 | 74.22 | 74.49 | 852,971 | -1.24(-1.63%) |
May 16, 2025 | 75.06 | 75.79 | 74.79 | 75.72 | 786,737 | +0.49(+0.65%) |
May 15, 2025 | 75.60 | 75.87 | 74.97 | 75.23 | 492,268 | -0.66(-0.87%) |
May 14, 2025 | 75.11 | 75.97 | 74.79 | 75.89 | 1,175,973 | +0.72(+0.96%) |
May 13, 2025 | 74.79 | 75.72 | 74.61 | 75.17 | 826,212 | +0.58(+0.78%) |
May 12, 2025 | 74.47 | 75.91 | 74.18 | 74.60 | 1,220,521 | +2.90(+4.05%) |
May 09, 2025 | 71.57 | 71.98 | 70.97 | 71.69 | 822,418 | +0.30(+0.42%) |
May 08, 2025 | 71.20 | 72.00 | 70.31 | 71.39 | 665,531 | +0.66(+0.93%) |
May 07, 2025 | 69.39 | 71.02 | 68.84 | 70.74 | 1,174,745 | +1.83(+2.65%) |
May 06, 2025 | 69.15 | 69.85 | 68.81 | 68.91 | 517,632 | -1.00(-1.43%) |
May 05, 2025 | 69.96 | 70.82 | 69.90 | 69.91 | 846,788 | -0.80(-1.13%) |
May 02, 2025 | 69.43 | 71.10 | 69.06 | 70.71 | 880,746 | +1.71(+2.47%) |