Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 78.96 | 83.07 | 78.60 | 81.81 | 21,799,052 | +2.65(+3.35%) |
Jun 30, 2025 | 79.25 | 79.39 | 78.38 | 79.16 | 13,894,774 | +0.06(+0.08%) |
Jun 27, 2025 | 79.06 | 79.54 | 78.14 | 79.10 | 60,202,592 | +0.27(+0.34%) |
Jun 26, 2025 | 79.84 | 80.25 | 78.37 | 78.83 | 13,749,429 | -0.84(-1.05%) |
Jun 25, 2025 | 79.64 | 80.12 | 79.16 | 79.67 | 12,752,408 | -0.65(-0.81%) |
Jun 24, 2025 | 80.37 | 81.46 | 79.09 | 80.32 | 15,905,862 | +0.16(+0.20%) |
Jun 23, 2025 | 79.24 | 80.22 | 78.99 | 80.16 | 18,552,064 | +1.10(+1.39%) |
Jun 20, 2025 | 79.25 | 79.92 | 78.60 | 79.06 | 34,602,320 | -0.23(-0.29%) |
Jun 18, 2025 | 78.05 | 80.31 | 77.10 | 79.29 | 23,803,462 | +1.01(+1.29%) |
Jun 17, 2025 | 80.28 | 80.70 | 78.19 | 78.28 | 14,033,460 | -2.68(-3.31%) |
Jun 16, 2025 | 80.88 | 81.35 | 79.71 | 80.96 | 12,568,282 | +0.06(+0.07%) |
Jun 13, 2025 | 80.84 | 81.62 | 80.64 | 80.90 | 14,696,222 | -0.11(-0.13%) |
Jun 12, 2025 | 79.40 | 81.30 | 79.28 | 81.01 | 13,300,387 | +1.49(+1.87%) |
Jun 11, 2025 | 80.54 | 80.87 | 79.19 | 79.52 | 11,920,550 | -1.02(-1.27%) |
Jun 10, 2025 | 78.55 | 81.07 | 78.54 | 80.54 | 13,379,601 | +2.00(+2.55%) |
Jun 09, 2025 | 78.82 | 79.61 | 77.89 | 78.54 | 18,487,290 | +0.36(+0.46%) |
Jun 06, 2025 | 77.52 | 78.70 | 77.43 | 78.19 | 9,962,273 | +1.34(+1.74%) |
Jun 05, 2025 | 77.63 | 77.77 | 76.48 | 76.85 | 14,135,651 | -0.64(-0.83%) |
Jun 04, 2025 | 76.70 | 78.35 | 76.56 | 77.49 | 13,139,376 | +1.12(+1.46%) |
Jun 03, 2025 | 75.25 | 76.42 | 74.69 | 76.38 | 18,320,258 | +0.88(+1.17%) |
Jun 02, 2025 | 76.26 | 76.26 | 74.65 | 75.49 | 11,383,743 | -0.58(-0.77%) |
May 30, 2025 | 76.18 | 76.79 | 74.84 | 76.08 | 20,848,938 | +0.44(+0.58%) |
May 29, 2025 | 74.94 | 76.24 | 74.94 | 75.64 | 10,894,798 | +0.23(+0.30%) |
May 28, 2025 | 76.66 | 76.95 | 74.84 | 75.41 | 12,406,607 | -1.41(-1.83%) |
May 27, 2025 | 77.24 | 77.42 | 76.29 | 76.82 | 12,003,519 | +0.01(+0.01%) |
May 23, 2025 | 76.77 | 77.13 | 76.32 | 76.81 | 11,012,475 | -0.26(-0.33%) |
May 22, 2025 | 75.96 | 77.58 | 75.92 | 77.07 | 11,916,907 | +0.85(+1.12%) |
May 21, 2025 | 76.99 | 77.33 | 76.11 | 76.22 | 11,997,394 | -0.98(-1.27%) |
May 20, 2025 | 76.78 | 78.40 | 76.65 | 77.20 | 13,394,600 | +0.73(+0.96%) |
May 19, 2025 | 75.21 | 76.48 | 74.94 | 76.46 | 11,795,898 | +1.16(+1.54%) |
May 16, 2025 | 74.24 | 75.41 | 73.63 | 75.31 | 15,172,246 | +1.25(+1.68%) |
May 15, 2025 | 73.04 | 74.07 | 72.58 | 74.06 | 15,427,409 | +1.32(+1.81%) |
May 14, 2025 | 76.69 | 76.69 | 72.59 | 72.74 | 23,949,036 | -3.13(-4.12%) |
May 13, 2025 | 76.19 | 77.77 | 75.80 | 75.87 | 23,582,046 | -3.76(-4.72%) |
May 12, 2025 | 75.17 | 80.46 | 75.08 | 79.63 | 21,978,434 | +4.42(+5.87%) |
May 09, 2025 | 77.19 | 77.67 | 75.07 | 75.22 | 15,770,901 | -1.66(-2.16%) |
May 08, 2025 | 77.72 | 78.02 | 76.17 | 76.88 | 15,209,128 | -1.46(-1.86%) |
May 07, 2025 | 78.83 | 79.11 | 77.98 | 78.34 | 12,348,227 | +0.08(+0.10%) |
May 06, 2025 | 81.65 | 81.66 | 77.51 | 78.26 | 17,158,474 | -3.76(-4.59%) |
May 05, 2025 | 82.40 | 82.75 | 81.10 | 82.02 | 8,774,224 | -0.34(-0.41%) |
May 02, 2025 | 83.36 | 83.87 | 82.13 | 82.36 | 11,873,296 | -0.08(-0.10%) |