Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 80.40 | 82.16 | 79.55 | 82.05 | 254,582 | +1.92(+2.40%) |
Jul 01, 2025 | 76.36 | 80.75 | 76.36 | 80.13 | 333,681 | +2.62(+3.38%) |
Jun 30, 2025 | 79.33 | 79.33 | 77.43 | 77.51 | 264,598 | -1.56(-1.97%) |
Jun 27, 2025 | 78.86 | 79.70 | 78.34 | 79.07 | 1,394,249 | +0.47(+0.60%) |
Jun 26, 2025 | 77.17 | 78.77 | 76.89 | 78.60 | 257,784 | +1.98(+2.58%) |
Jun 25, 2025 | 76.97 | 77.19 | 76.30 | 76.62 | 202,247 | -0.33(-0.43%) |
Jun 24, 2025 | 77.04 | 78.11 | 76.85 | 76.95 | 281,898 | +0.74(+0.97%) |
Jun 23, 2025 | 72.56 | 76.35 | 72.56 | 76.21 | 477,236 | +3.27(+4.48%) |
Jun 20, 2025 | 72.71 | 73.26 | 72.38 | 72.94 | 657,909 | +0.62(+0.86%) |
Jun 18, 2025 | 71.37 | 73.19 | 71.37 | 72.32 | 205,917 | +0.44(+0.61%) |
Jun 17, 2025 | 71.81 | 72.89 | 71.27 | 71.88 | 238,422 | -0.52(-0.72%) |
Jun 16, 2025 | 73.56 | 73.73 | 72.21 | 72.40 | 190,208 | -0.19(-0.26%) |
Jun 13, 2025 | 73.47 | 73.72 | 72.29 | 72.59 | 238,370 | -1.70(-2.29%) |
Jun 12, 2025 | 74.49 | 75.09 | 73.75 | 74.29 | 144,983 | -0.55(-0.73%) |
Jun 11, 2025 | 76.56 | 76.56 | 74.75 | 74.84 | 151,084 | -1.22(-1.60%) |
Jun 10, 2025 | 75.41 | 76.79 | 75.31 | 76.06 | 136,164 | +0.81(+1.08%) |
Jun 09, 2025 | 75.46 | 76.11 | 75.25 | 75.25 | 114,472 | +0.11(+0.15%) |
Jun 06, 2025 | 74.49 | 75.38 | 74.22 | 75.14 | 108,849 | +1.59(+2.16%) |
Jun 05, 2025 | 73.91 | 73.92 | 72.94 | 73.55 | 112,300 | -0.32(-0.43%) |
Jun 04, 2025 | 74.56 | 74.74 | 73.55 | 73.87 | 151,499 | -0.83(-1.11%) |
Jun 03, 2025 | 73.20 | 74.92 | 73.00 | 74.70 | 141,559 | +1.34(+1.83%) |
Jun 02, 2025 | 73.95 | 74.11 | 72.66 | 73.36 | 246,490 | -1.07(-1.44%) |
May 30, 2025 | 74.72 | 74.92 | 73.83 | 74.43 | 205,866 | -0.45(-0.60%) |
May 29, 2025 | 74.32 | 74.88 | 73.64 | 74.88 | 186,092 | +0.75(+1.01%) |
May 28, 2025 | 74.82 | 75.08 | 73.95 | 74.13 | 178,983 | -0.84(-1.12%) |
May 27, 2025 | 73.95 | 75.25 | 73.32 | 74.97 | 163,311 | +1.97(+2.70%) |
May 23, 2025 | 72.20 | 73.47 | 71.46 | 73.00 | 217,026 | -0.48(-0.65%) |
May 22, 2025 | 72.90 | 74.32 | 72.90 | 73.48 | 157,685 | -0.11(-0.15%) |
May 21, 2025 | 75.39 | 75.92 | 73.53 | 73.59 | 125,064 | -2.81(-3.68%) |
May 20, 2025 | 76.42 | 76.67 | 76.03 | 76.40 | 122,707 | -0.17(-0.22%) |
May 19, 2025 | 76.18 | 76.69 | 75.91 | 76.57 | 124,613 | -0.63(-0.82%) |
May 16, 2025 | 77.84 | 77.84 | 76.92 | 77.20 | 185,565 | -0.76(-0.97%) |
May 15, 2025 | 77.77 | 78.59 | 77.02 | 77.96 | 103,148 | +0.24(+0.31%) |
May 14, 2025 | 78.03 | 78.63 | 77.56 | 77.72 | 175,910 | -0.63(-0.80%) |
May 13, 2025 | 79.16 | 79.23 | 77.87 | 78.35 | 110,866 | -0.21(-0.27%) |
May 12, 2025 | 77.64 | 79.80 | 77.44 | 78.56 | 264,015 | +4.00(+5.36%) |
May 09, 2025 | 74.42 | 74.94 | 73.99 | 74.56 | 97,137 | -0.13(-0.17%) |
May 08, 2025 | 73.83 | 75.16 | 72.89 | 74.69 | 118,967 | +1.87(+2.57%) |
May 07, 2025 | 74.20 | 74.49 | 72.31 | 72.82 | 176,400 | -0.55(-0.75%) |
May 06, 2025 | 73.20 | 74.37 | 72.46 | 73.37 | 168,695 | -0.86(-1.16%) |
May 05, 2025 | 73.80 | 75.40 | 73.54 | 74.23 | 130,614 | -0.28(-0.38%) |
May 02, 2025 | 73.48 | 75.00 | 72.62 | 74.51 | 176,685 | +2.13(+2.94%) |