Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 80.89 | 81.97 | 80.18 | 81.94 | 968,413 | +0.96(+1.19%) |
Jul 01, 2025 | 78.86 | 81.23 | 78.37 | 80.98 | 1,491,801 | +0.69(+0.86%) |
Jun 30, 2025 | 80.21 | 80.89 | 80.04 | 80.29 | 1,245,786 | -0.05(-0.06%) |
Jun 27, 2025 | 80.35 | 80.74 | 79.57 | 80.34 | 2,416,855 | +0.08(+0.10%) |
Jun 26, 2025 | 79.90 | 81.16 | 79.63 | 80.26 | 1,557,581 | +0.98(+1.24%) |
Jun 25, 2025 | 78.80 | 79.72 | 78.31 | 79.28 | 1,486,726 | +0.52(+0.66%) |
Jun 24, 2025 | 77.92 | 79.06 | 77.00 | 78.76 | 2,192,039 | +1.26(+1.63%) |
Jun 23, 2025 | 76.92 | 78.05 | 76.67 | 77.50 | 1,860,569 | +0.52(+0.68%) |
Jun 20, 2025 | 77.13 | 77.54 | 76.27 | 76.98 | 3,144,065 | +0.37(+0.48%) |
Jun 18, 2025 | 76.96 | 78.08 | 76.55 | 76.61 | 1,946,899 | -0.25(-0.33%) |
Jun 17, 2025 | 76.88 | 77.52 | 76.51 | 76.86 | 2,154,954 | -0.38(-0.49%) |
Jun 16, 2025 | 78.05 | 78.14 | 76.83 | 77.24 | 1,054,486 | -0.14(-0.18%) |
Jun 13, 2025 | 77.58 | 79.55 | 77.17 | 77.38 | 1,407,397 | -0.40(-0.51%) |
Jun 12, 2025 | 76.19 | 77.84 | 75.73 | 77.78 | 1,425,959 | +1.00(+1.30%) |
Jun 11, 2025 | 77.94 | 77.94 | 76.08 | 76.78 | 1,207,373 | -1.05(-1.35%) |
Jun 10, 2025 | 77.08 | 78.15 | 76.50 | 77.83 | 1,403,967 | +0.77(+1.00%) |
Jun 09, 2025 | 76.06 | 77.45 | 75.92 | 77.06 | 1,122,350 | +1.51(+2.00%) |
Jun 06, 2025 | 75.21 | 75.80 | 75.02 | 75.55 | 793,235 | +1.07(+1.44%) |
Jun 05, 2025 | 74.75 | 74.98 | 73.95 | 74.48 | 955,367 | +0.01(+0.01%) |
Jun 04, 2025 | 74.47 | 74.85 | 74.38 | 74.47 | 911,945 | +0.00(+0.00%) |
Jun 03, 2025 | 73.36 | 74.61 | 72.96 | 74.47 | 1,082,139 | +0.96(+1.31%) |
Jun 02, 2025 | 73.75 | 73.98 | 72.74 | 73.51 | 1,059,785 | -0.50(-0.68%) |
May 30, 2025 | 73.56 | 74.31 | 72.99 | 74.01 | 1,571,030 | +0.03(+0.04%) |
May 29, 2025 | 74.17 | 74.55 | 73.77 | 73.98 | 1,206,468 | +0.01(+0.01%) |
May 28, 2025 | 74.78 | 75.02 | 73.85 | 73.97 | 1,034,936 | -0.72(-0.96%) |
May 27, 2025 | 74.00 | 75.19 | 73.88 | 74.69 | 1,478,611 | +1.79(+2.45%) |
May 23, 2025 | 72.21 | 73.15 | 71.98 | 72.90 | 804,459 | -0.56(-0.76%) |
May 22, 2025 | 72.96 | 74.08 | 72.62 | 73.46 | 834,331 | +0.10(+0.14%) |
May 21, 2025 | 75.43 | 75.63 | 73.34 | 73.36 | 1,436,781 | -2.67(-3.51%) |
May 20, 2025 | 76.07 | 76.75 | 75.72 | 76.03 | 1,270,008 | -0.37(-0.48%) |
May 19, 2025 | 76.02 | 76.69 | 75.61 | 76.40 | 788,620 | -0.26(-0.34%) |
May 16, 2025 | 76.26 | 76.75 | 75.37 | 76.66 | 1,118,266 | +0.68(+0.89%) |
May 15, 2025 | 75.19 | 76.20 | 75.14 | 75.98 | 869,695 | +0.79(+1.05%) |
May 14, 2025 | 76.20 | 76.20 | 74.75 | 75.19 | 1,719,702 | -1.31(-1.71%) |
May 13, 2025 | 76.84 | 77.55 | 76.48 | 76.50 | 3,006,927 | -0.28(-0.36%) |
May 12, 2025 | 74.91 | 76.91 | 74.17 | 76.78 | 2,221,292 | +4.39(+6.06%) |
May 09, 2025 | 72.61 | 72.94 | 71.94 | 72.39 | 1,146,471 | +0.19(+0.26%) |
May 08, 2025 | 70.60 | 73.05 | 70.50 | 72.20 | 1,601,163 | +2.22(+3.17%) |
May 07, 2025 | 69.68 | 70.70 | 69.58 | 69.98 | 1,976,437 | +0.51(+0.73%) |
May 06, 2025 | 69.68 | 70.65 | 69.44 | 69.47 | 1,073,700 | -1.00(-1.42%) |
May 05, 2025 | 70.64 | 71.13 | 70.18 | 70.47 | 1,066,290 | -0.53(-0.75%) |
May 02, 2025 | 71.39 | 72.04 | 69.79 | 71.00 | 2,106,155 | +0.75(+1.07%) |