Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 84.99 | 85.61 | 84.96 | 85.52 | 269,003 | +0.50(+0.59%) |
Jul 01, 2025 | 85.81 | 85.94 | 84.77 | 85.02 | 395,747 | -1.05(-1.22%) |
Jun 30, 2025 | 85.98 | 86.29 | 85.71 | 86.07 | 380,369 | +0.60(+0.70%) |
Jun 27, 2025 | 85.18 | 85.67 | 84.86 | 85.47 | 246,947 | +0.47(+0.55%) |
Jun 26, 2025 | 84.43 | 85.06 | 84.23 | 85.00 | 520,923 | +0.86(+1.02%) |
Jun 25, 2025 | 84.34 | 84.53 | 83.96 | 84.14 | 793,715 | +0.13(+0.15%) |
Jun 24, 2025 | 83.64 | 84.21 | 83.47 | 84.01 | 844,310 | +1.20(+1.45%) |
Jun 23, 2025 | 81.84 | 82.83 | 81.47 | 82.81 | 341,117 | +0.95(+1.16%) |
Jun 20, 2025 | 82.67 | 82.69 | 81.64 | 81.86 | 244,001 | -0.39(-0.47%) |
Jun 18, 2025 | 82.54 | 82.90 | 82.11 | 82.25 | 265,155 | -0.19(-0.23%) |
Jun 17, 2025 | 82.63 | 82.95 | 82.31 | 82.44 | 311,131 | -0.59(-0.71%) |
Jun 16, 2025 | 82.57 | 83.25 | 82.57 | 83.03 | 193,785 | +0.97(+1.18%) |
Jun 13, 2025 | 82.07 | 82.73 | 81.81 | 82.06 | 479,693 | -0.90(-1.08%) |
Jun 12, 2025 | 82.55 | 83.14 | 82.55 | 82.96 | 344,383 | +0.21(+0.25%) |
Jun 11, 2025 | 83.04 | 83.34 | 82.49 | 82.75 | 574,288 | -0.04(-0.05%) |
Jun 10, 2025 | 82.58 | 82.88 | 82.00 | 82.79 | 549,514 | +0.37(+0.45%) |
Jun 09, 2025 | 82.53 | 82.59 | 82.12 | 82.42 | 322,908 | -0.08(-0.10%) |
Jun 06, 2025 | 82.58 | 82.82 | 82.24 | 82.50 | 618,308 | +0.68(+0.83%) |
Jun 05, 2025 | 82.36 | 82.76 | 81.49 | 81.82 | 424,603 | -0.29(-0.35%) |
Jun 04, 2025 | 81.89 | 82.26 | 81.82 | 82.11 | 277,380 | +0.35(+0.43%) |
Jun 03, 2025 | 81.37 | 81.93 | 81.26 | 81.76 | 302,210 | +0.39(+0.48%) |
Jun 02, 2025 | 80.46 | 81.37 | 80.23 | 81.37 | 328,302 | +0.67(+0.83%) |
May 30, 2025 | 80.54 | 80.92 | 79.68 | 80.70 | 408,430 | -0.01(-0.01%) |
May 29, 2025 | 81.53 | 81.53 | 80.29 | 80.71 | 301,817 | +0.07(+0.09%) |
May 28, 2025 | 80.96 | 81.18 | 80.52 | 80.64 | 555,341 | -0.19(-0.24%) |
May 27, 2025 | 80.15 | 80.92 | 79.98 | 80.83 | 372,304 | +1.59(+2.01%) |
May 23, 2025 | 78.74 | 79.62 | 78.69 | 79.24 | 266,163 | -0.51(-0.64%) |
May 22, 2025 | 79.45 | 80.23 | 79.01 | 79.75 | 453,265 | +0.16(+0.20%) |
May 21, 2025 | 80.16 | 80.87 | 79.35 | 79.59 | 436,355 | -1.15(-1.42%) |
May 20, 2025 | 80.71 | 80.91 | 80.31 | 80.74 | 472,185 | -0.42(-0.52%) |
May 19, 2025 | 79.99 | 81.21 | 79.99 | 81.16 | 260,795 | +0.09(+0.11%) |
May 16, 2025 | 80.70 | 81.07 | 80.42 | 81.07 | 304,204 | +0.49(+0.61%) |
May 15, 2025 | 80.14 | 80.81 | 79.94 | 80.58 | 655,935 | +0.03(+0.04%) |
May 14, 2025 | 80.39 | 80.71 | 80.18 | 80.55 | 292,309 | +0.29(+0.36%) |
May 13, 2025 | 79.49 | 80.53 | 79.43 | 80.26 | 377,561 | +0.93(+1.17%) |
May 12, 2025 | 79.09 | 79.33 | 78.35 | 79.33 | 332,643 | +2.83(+3.70%) |
May 09, 2025 | 76.99 | 77.11 | 76.20 | 76.50 | 358,259 | -0.26(-0.34%) |
May 08, 2025 | 76.95 | 77.41 | 76.23 | 76.76 | 546,232 | +0.42(+0.55%) |
May 07, 2025 | 76.10 | 76.62 | 75.55 | 76.34 | 603,226 | +0.35(+0.46%) |
May 06, 2025 | 75.82 | 76.59 | 75.74 | 75.99 | 378,230 | -0.71(-0.93%) |
May 05, 2025 | 76.35 | 77.10 | 76.35 | 76.70 | 1,029,016 | -0.34(-0.44%) |
May 02, 2025 | 76.60 | 77.29 | 76.42 | 77.04 | 312,850 | +1.28(+1.69%) |