Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 89.06 | 89.46 | 87.86 | 88.36 | 994,396 | -0.71(-0.80%) |
Jul 07, 2025 | 88.46 | 89.09 | 88.04 | 89.07 | 854,686 | +0.20(+0.23%) |
Jul 03, 2025 | 88.20 | 89.05 | 87.72 | 88.87 | 353,739 | +0.68(+0.77%) |
Jul 02, 2025 | 88.05 | 88.34 | 87.65 | 88.19 | 652,046 | -0.16(-0.18%) |
Jul 01, 2025 | 87.37 | 88.89 | 86.97 | 88.35 | 827,447 | +0.88(+1.01%) |
Jun 30, 2025 | 87.75 | 88.01 | 86.29 | 87.47 | 1,027,507 | +0.00(+0.00%) |
Jun 27, 2025 | 86.37 | 87.58 | 86.00 | 87.47 | 1,652,953 | +1.24(+1.44%) |
Jun 26, 2025 | 85.75 | 86.45 | 85.21 | 86.23 | 903,523 | +0.70(+0.82%) |
Jun 25, 2025 | 86.82 | 86.82 | 85.29 | 85.53 | 955,993 | -1.24(-1.43%) |
Jun 24, 2025 | 87.88 | 88.00 | 86.65 | 86.77 | 994,132 | -0.46(-0.53%) |
Jun 23, 2025 | 85.68 | 87.33 | 85.49 | 87.23 | 670,086 | +1.31(+1.52%) |
Jun 20, 2025 | 85.66 | 86.30 | 85.01 | 85.92 | 1,099,078 | +0.93(+1.09%) |
Jun 18, 2025 | 86.15 | 86.44 | 84.86 | 84.99 | 772,748 | -0.78(-0.91%) |
Jun 17, 2025 | 86.96 | 87.71 | 85.67 | 85.77 | 744,619 | -1.75(-2.00%) |
Jun 16, 2025 | 86.54 | 88.09 | 86.54 | 87.52 | 1,169,390 | +1.32(+1.53%) |
Jun 13, 2025 | 86.69 | 87.29 | 85.94 | 86.20 | 627,199 | -1.30(-1.49%) |
Jun 12, 2025 | 86.38 | 87.54 | 86.09 | 87.50 | 638,747 | +0.80(+0.92%) |
Jun 11, 2025 | 87.74 | 87.82 | 86.45 | 86.70 | 576,337 | -0.99(-1.13%) |
Jun 10, 2025 | 88.09 | 89.05 | 87.39 | 87.69 | 856,991 | -0.49(-0.56%) |
Jun 09, 2025 | 88.59 | 88.98 | 87.54 | 88.18 | 819,733 | -0.11(-0.12%) |
Jun 06, 2025 | 88.72 | 88.98 | 87.77 | 88.29 | 834,228 | +0.53(+0.60%) |
Jun 05, 2025 | 87.77 | 88.34 | 87.04 | 87.76 | 834,784 | +0.04(+0.05%) |
Jun 04, 2025 | 88.77 | 88.79 | 87.61 | 87.72 | 851,379 | -1.15(-1.29%) |
Jun 03, 2025 | 89.12 | 89.61 | 88.61 | 88.87 | 786,999 | -0.35(-0.39%) |
Jun 02, 2025 | 89.03 | 89.76 | 88.36 | 89.22 | 1,154,263 | -0.34(-0.38%) |
May 30, 2025 | 89.29 | 90.08 | 88.86 | 89.56 | 1,204,432 | +0.27(+0.30%) |
May 29, 2025 | 89.74 | 90.30 | 88.74 | 89.29 | 1,773,250 | +0.28(+0.31%) |
May 28, 2025 | 88.13 | 89.63 | 87.44 | 89.01 | 1,980,807 | +2.86(+3.32%) |
May 27, 2025 | 85.99 | 86.51 | 84.85 | 86.15 | 1,203,089 | +1.49(+1.76%) |
May 23, 2025 | 83.46 | 84.99 | 83.25 | 84.66 | 1,253,546 | +0.96(+1.15%) |
May 22, 2025 | 84.68 | 84.77 | 83.40 | 83.70 | 953,458 | -0.95(-1.12%) |
May 21, 2025 | 86.51 | 87.10 | 84.06 | 84.65 | 1,054,533 | -2.86(-3.27%) |
May 20, 2025 | 88.04 | 88.47 | 87.26 | 87.51 | 987,642 | -0.09(-0.10%) |
May 19, 2025 | 87.39 | 88.09 | 86.81 | 87.60 | 678,914 | -0.49(-0.56%) |
May 16, 2025 | 88.12 | 88.27 | 87.29 | 88.09 | 1,406,246 | -0.04(-0.05%) |
May 15, 2025 | 87.18 | 88.22 | 86.69 | 88.13 | 1,013,027 | +0.46(+0.52%) |
May 14, 2025 | 87.50 | 87.90 | 86.52 | 87.67 | 1,350,441 | +0.23(+0.26%) |
May 13, 2025 | 87.41 | 88.20 | 87.06 | 87.44 | 1,085,911 | -0.08(-0.09%) |
May 12, 2025 | 86.31 | 87.69 | 85.80 | 87.52 | 1,616,833 | +3.11(+3.68%) |
May 09, 2025 | 85.36 | 85.63 | 83.84 | 84.41 | 1,257,885 | -1.03(-1.21%) |
May 08, 2025 | 83.48 | 86.79 | 83.48 | 85.44 | 1,973,097 | +2.52(+3.04%) |
May 07, 2025 | 77.45 | 83.91 | 77.44 | 82.92 | 2,738,687 | +1.84(+2.27%) |
May 06, 2025 | 81.79 | 82.25 | 80.66 | 81.08 | 2,048,530 | -1.54(-1.86%) |
May 05, 2025 | 82.17 | 83.29 | 82.02 | 82.62 | 1,412,074 | +0.03(+0.04%) |
May 02, 2025 | 82.14 | 83.08 | 81.91 | 82.59 | 785,656 | +1.39(+1.71%) |