Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 70.37 | 72.09 | 69.67 | 71.62 | 775,459 | +1.23(+1.75%) |
Jul 01, 2025 | 66.34 | 71.39 | 66.19 | 70.39 | 1,232,679 | +4.42(+6.70%) |
Jun 30, 2025 | 65.72 | 66.32 | 65.33 | 65.97 | 452,700 | +0.18(+0.27%) |
Jun 27, 2025 | 66.17 | 66.27 | 64.90 | 65.79 | 985,907 | +0.68(+1.04%) |
Jun 26, 2025 | 64.18 | 65.14 | 63.43 | 65.11 | 563,504 | +1.63(+2.57%) |
Jun 25, 2025 | 64.90 | 65.11 | 63.46 | 63.48 | 711,882 | -1.43(-2.20%) |
Jun 24, 2025 | 65.17 | 65.29 | 64.26 | 64.91 | 342,379 | +0.31(+0.48%) |
Jun 23, 2025 | 62.84 | 64.66 | 62.52 | 64.60 | 502,782 | +1.07(+1.68%) |
Jun 20, 2025 | 64.42 | 64.87 | 63.26 | 63.53 | 927,246 | -0.81(-1.26%) |
Jun 18, 2025 | 63.63 | 64.77 | 63.20 | 64.34 | 642,178 | +0.56(+0.88%) |
Jun 17, 2025 | 63.59 | 64.72 | 63.42 | 63.78 | 529,230 | -0.61(-0.95%) |
Jun 16, 2025 | 63.44 | 64.45 | 63.31 | 64.39 | 751,441 | +2.27(+3.65%) |
Jun 13, 2025 | 63.07 | 63.59 | 61.46 | 62.12 | 686,116 | -2.42(-3.75%) |
Jun 12, 2025 | 65.38 | 65.87 | 64.46 | 64.54 | 649,228 | -1.36(-2.06%) |
Jun 11, 2025 | 69.05 | 69.05 | 65.67 | 65.90 | 887,838 | -2.42(-3.54%) |
Jun 10, 2025 | 69.38 | 70.66 | 68.11 | 68.32 | 722,904 | +0.57(+0.84%) |
Jun 09, 2025 | 69.46 | 69.65 | 67.62 | 67.75 | 513,541 | -0.98(-1.43%) |
Jun 06, 2025 | 68.55 | 68.78 | 67.77 | 68.73 | 411,283 | +1.14(+1.69%) |
Jun 05, 2025 | 66.68 | 68.30 | 66.59 | 67.59 | 498,314 | +0.47(+0.69%) |
Jun 04, 2025 | 67.69 | 68.12 | 66.68 | 67.12 | 481,163 | -0.78(-1.15%) |
Jun 03, 2025 | 69.83 | 69.96 | 67.45 | 67.91 | 654,286 | -1.13(-1.64%) |
Jun 02, 2025 | 68.40 | 69.14 | 67.85 | 69.04 | 546,928 | +0.96(+1.41%) |
May 30, 2025 | 68.12 | 68.67 | 67.31 | 68.08 | 522,058 | -0.64(-0.92%) |
May 29, 2025 | 69.56 | 69.56 | 67.89 | 68.71 | 515,320 | -0.29(-0.42%) |
May 28, 2025 | 70.41 | 70.46 | 68.72 | 69.00 | 460,626 | -1.03(-1.47%) |
May 27, 2025 | 70.30 | 70.54 | 68.90 | 70.03 | 693,153 | +0.94(+1.36%) |
May 23, 2025 | 68.04 | 69.80 | 67.20 | 69.09 | 518,049 | -1.39(-1.97%) |
May 22, 2025 | 70.13 | 70.92 | 70.01 | 70.48 | 471,754 | -0.20(-0.28%) |
May 21, 2025 | 70.43 | 71.98 | 70.43 | 70.68 | 532,347 | -1.84(-2.53%) |
May 20, 2025 | 73.04 | 73.68 | 71.62 | 72.51 | 886,528 | -0.32(-0.44%) |
May 19, 2025 | 70.86 | 73.20 | 70.71 | 72.83 | 765,937 | +0.66(+0.91%) |
May 16, 2025 | 72.79 | 73.53 | 71.95 | 72.18 | 927,676 | -0.86(-1.18%) |
May 15, 2025 | 71.79 | 73.48 | 71.79 | 73.04 | 639,324 | +0.70(+0.97%) |
May 14, 2025 | 73.06 | 73.73 | 72.06 | 72.33 | 655,280 | -0.76(-1.05%) |
May 13, 2025 | 72.71 | 73.73 | 71.78 | 73.10 | 799,161 | +0.99(+1.38%) |
May 12, 2025 | 72.27 | 74.09 | 71.28 | 72.11 | 1,184,047 | +4.09(+6.01%) |
May 09, 2025 | 68.56 | 69.01 | 67.53 | 68.02 | 561,952 | -0.64(-0.93%) |
May 08, 2025 | 68.10 | 69.55 | 66.76 | 68.65 | 933,588 | +1.73(+2.58%) |
May 07, 2025 | 65.44 | 67.20 | 64.85 | 66.93 | 1,110,686 | +2.80(+4.36%) |
May 06, 2025 | 61.55 | 64.67 | 60.71 | 64.13 | 1,096,253 | +1.16(+1.84%) |
May 05, 2025 | 62.29 | 64.10 | 62.29 | 62.97 | 966,548 | +0.05(+0.08%) |
May 02, 2025 | 61.16 | 63.00 | 60.63 | 62.92 | 808,046 | +3.07(+5.12%) |