Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 83.55 | 83.72 | 80.11 | 82.32 | 4,717,866 | -1.91(-2.27%) |
Jun 30, 2025 | 79.44 | 85.24 | 79.20 | 84.23 | 8,047,924 | +6.34(+8.14%) |
Jun 27, 2025 | 78.00 | 79.50 | 76.54 | 77.89 | 6,880,805 | +0.22(+0.28%) |
Jun 26, 2025 | 74.20 | 77.98 | 72.36 | 77.67 | 5,192,511 | +3.68(+4.97%) |
Jun 25, 2025 | 74.50 | 75.94 | 73.33 | 73.99 | 3,375,134 | -0.24(-0.32%) |
Jun 24, 2025 | 76.48 | 76.81 | 74.11 | 74.23 | 3,721,089 | -1.02(-1.36%) |
Jun 23, 2025 | 73.93 | 75.39 | 71.10 | 75.25 | 4,440,105 | +0.63(+0.84%) |
Jun 20, 2025 | 74.88 | 75.71 | 73.85 | 74.62 | 4,397,958 | +0.17(+0.23%) |
Jun 18, 2025 | 74.47 | 75.59 | 73.40 | 74.45 | 2,977,467 | -0.26(-0.35%) |
Jun 17, 2025 | 73.72 | 76.34 | 72.36 | 74.71 | 4,748,111 | +0.21(+0.28%) |
Jun 16, 2025 | 74.91 | 77.40 | 74.36 | 74.50 | 3,239,339 | -0.07(-0.09%) |
Jun 13, 2025 | 76.12 | 77.29 | 73.86 | 74.57 | 4,979,477 | -3.68(-4.70%) |
Jun 12, 2025 | 76.00 | 78.64 | 75.82 | 78.25 | 3,791,005 | +1.42(+1.85%) |
Jun 11, 2025 | 78.74 | 79.14 | 76.45 | 76.83 | 3,754,206 | -1.49(-1.90%) |
Jun 10, 2025 | 79.00 | 79.84 | 77.75 | 78.32 | 3,259,564 | +0.10(+0.13%) |
Jun 09, 2025 | 79.50 | 80.44 | 78.04 | 78.22 | 2,625,342 | -0.81(-1.02%) |
Jun 06, 2025 | 79.04 | 79.72 | 77.54 | 79.03 | 3,656,209 | +0.70(+0.89%) |
Jun 05, 2025 | 81.02 | 81.95 | 77.86 | 78.33 | 3,409,358 | -3.71(-4.52%) |
Jun 04, 2025 | 80.92 | 83.57 | 79.93 | 82.04 | 3,264,820 | +0.98(+1.21%) |
Jun 03, 2025 | 81.83 | 82.47 | 79.36 | 81.06 | 3,376,902 | -0.19(-0.23%) |
Jun 02, 2025 | 80.50 | 81.58 | 79.15 | 81.25 | 2,796,538 | -0.02(-0.02%) |
May 30, 2025 | 81.56 | 81.77 | 78.88 | 81.27 | 5,300,679 | -0.61(-0.74%) |
May 29, 2025 | 82.85 | 83.59 | 81.56 | 81.88 | 2,648,411 | -0.03(-0.04%) |
May 28, 2025 | 82.43 | 83.33 | 81.76 | 81.91 | 2,178,081 | -0.43(-0.52%) |
May 27, 2025 | 84.50 | 84.86 | 81.96 | 82.34 | 4,388,732 | -1.09(-1.31%) |
May 23, 2025 | 83.09 | 84.63 | 82.76 | 83.43 | 2,857,289 | -0.93(-1.10%) |
May 22, 2025 | 84.00 | 86.05 | 83.37 | 84.36 | 4,259,070 | +0.67(+0.80%) |
May 21, 2025 | 87.79 | 88.45 | 83.27 | 83.69 | 4,743,226 | -5.69(-6.37%) |
May 20, 2025 | 90.65 | 91.55 | 88.95 | 89.38 | 4,152,097 | -0.68(-0.76%) |
May 19, 2025 | 94.80 | 94.80 | 90.02 | 90.06 | 5,471,326 | -6.75(-6.97%) |
May 16, 2025 | 97.02 | 97.67 | 93.02 | 96.81 | 9,838,808 | -2.25(-2.27%) |
May 15, 2025 | 99.54 | 100.94 | 98.31 | 99.06 | 5,055,151 | -0.48(-0.48%) |
May 14, 2025 | 100.00 | 100.85 | 98.50 | 99.54 | 2,701,860 | -0.16(-0.16%) |
May 13, 2025 | 99.50 | 101.50 | 98.93 | 99.70 | 3,217,700 | +0.96(+0.97%) |
May 12, 2025 | 98.50 | 99.66 | 95.77 | 98.74 | 2,549,482 | +4.83(+5.14%) |
May 09, 2025 | 96.36 | 96.71 | 93.24 | 93.91 | 1,933,384 | -2.03(-2.12%) |
May 08, 2025 | 95.10 | 96.75 | 94.18 | 95.94 | 2,188,153 | +2.14(+2.28%) |
May 07, 2025 | 94.33 | 95.75 | 93.12 | 93.80 | 2,274,729 | +0.48(+0.51%) |
May 06, 2025 | 93.50 | 94.50 | 90.75 | 93.32 | 2,837,327 | -2.52(-2.63%) |
May 05, 2025 | 95.38 | 97.98 | 95.37 | 95.84 | 1,946,720 | -0.81(-0.84%) |
May 02, 2025 | 95.89 | 97.41 | 94.75 | 96.65 | 2,407,795 | +2.12(+2.24%) |