Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 82.39 | 83.01 | 82.38 | 82.75 | 5,022 | -0.25(-0.30%) |
Jun 30, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 25,231 | +1.24(+1.52%) |
Jun 27, 2025 | 81.71 | 81.81 | 81.46 | 81.76 | 2,395 | +0.25(+0.30%) |
Jun 26, 2025 | 81.69 | 81.69 | 81.32 | 81.51 | 4,348 | -0.16(-0.19%) |
Jun 25, 2025 | 82.97 | 82.98 | 81.67 | 81.67 | 2,691 | -1.10(-1.33%) |
Jun 24, 2025 | 81.90 | 82.82 | 81.61 | 82.77 | 8,897 | +1.63(+2.01%) |
Jun 23, 2025 | 80.08 | 81.13 | 80.08 | 81.13 | 2,637 | +0.75(+0.94%) |
Jun 20, 2025 | 81.03 | 81.03 | 80.19 | 80.38 | 5,152 | -0.11(-0.13%) |
Jun 18, 2025 | 80.17 | 80.66 | 80.10 | 80.49 | 3,919 | +0.65(+0.82%) |
Jun 17, 2025 | 80.57 | 80.64 | 79.70 | 79.83 | 8,961 | -0.89(-1.11%) |
Jun 16, 2025 | 80.05 | 80.85 | 80.05 | 80.73 | 4,077 | +1.19(+1.49%) |
Jun 13, 2025 | 79.87 | 80.25 | 79.53 | 79.54 | 4,518 | -1.48(-1.83%) |
Jun 12, 2025 | 80.60 | 81.21 | 80.60 | 81.02 | 2,530 | +0.47(+0.58%) |
Jun 11, 2025 | 81.05 | 81.17 | 80.55 | 80.55 | 3,189 | -0.36(-0.45%) |
Jun 10, 2025 | 80.92 | 80.92 | 80.69 | 80.92 | 2,810 | -0.27(-0.33%) |
Jun 09, 2025 | 81.22 | 81.39 | 81.04 | 81.19 | 2,776 | +0.28(+0.34%) |
Jun 06, 2025 | 81.22 | 81.22 | 80.79 | 80.91 | 3,189 | +0.42(+0.53%) |
Jun 05, 2025 | 81.42 | 81.42 | 80.42 | 80.49 | 5,150 | -0.73(-0.89%) |
Jun 04, 2025 | 80.87 | 81.42 | 80.71 | 81.22 | 2,756 | +0.59(+0.73%) |
Jun 03, 2025 | 79.69 | 80.63 | 79.69 | 80.63 | 2,640 | +1.18(+1.48%) |
Jun 02, 2025 | 78.46 | 79.45 | 78.46 | 79.45 | 3,343 | +0.63(+0.81%) |
May 30, 2025 | 78.83 | 78.83 | 78.07 | 78.82 | 6,907 | -0.50(-0.63%) |
May 29, 2025 | 79.78 | 79.78 | 79.23 | 79.32 | 2,978 | -0.16(-0.20%) |
May 28, 2025 | 79.79 | 80.15 | 79.43 | 79.48 | 21,670 | -0.30(-0.38%) |
May 27, 2025 | 79.40 | 80.15 | 79.40 | 79.78 | 3,679 | +1.28(+1.63%) |
May 23, 2025 | 77.94 | 78.60 | 77.94 | 78.50 | 9,036 | -0.42(-0.53%) |
May 22, 2025 | 79.04 | 79.36 | 78.81 | 78.92 | 4,370 | -0.17(-0.21%) |
May 21, 2025 | 79.63 | 80.40 | 78.92 | 79.09 | 3,664 | -1.13(-1.41%) |
May 20, 2025 | 80.01 | 80.22 | 79.90 | 80.22 | 4,024 | -0.22(-0.28%) |
May 19, 2025 | 79.37 | 80.56 | 79.37 | 80.44 | 2,890 | +0.08(+0.10%) |
May 16, 2025 | 80.06 | 80.36 | 79.86 | 80.36 | 6,093 | +0.43(+0.54%) |
May 15, 2025 | 79.08 | 79.93 | 79.08 | 79.93 | 4,191 | +0.83(+1.05%) |
May 14, 2025 | 79.34 | 79.34 | 78.90 | 79.10 | 11,959 | +0.22(+0.28%) |
May 13, 2025 | 78.67 | 79.00 | 78.56 | 78.88 | 11,241 | +0.68(+0.87%) |
May 12, 2025 | 79.24 | 79.24 | 77.68 | 78.20 | 5,365 | +0.91(+1.18%) |
May 09, 2025 | 77.36 | 77.61 | 77.17 | 77.29 | 1,596 | +0.30(+0.39%) |
May 08, 2025 | 77.09 | 77.42 | 76.99 | 76.99 | 2,690 | +0.75(+0.99%) |
May 07, 2025 | 76.22 | 76.24 | 75.83 | 76.24 | 2,695 | -0.39(-0.51%) |
May 06, 2025 | 76.25 | 76.84 | 76.25 | 76.63 | 2,677 | -0.31(-0.40%) |
May 05, 2025 | 76.84 | 77.40 | 76.68 | 76.94 | 4,715 | -0.02(-0.02%) |
May 02, 2025 | 77.04 | 77.10 | 76.88 | 76.95 | 3,381 | +0.94(+1.24%) |