Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 84.75 | 86.09 | 84.75 | 85.10 | 778,278 | +0.92(+1.09%) |
Jul 02, 2025 | 82.09 | 84.21 | 81.09 | 84.18 | 1,407,497 | +3.15(+3.89%) |
Jul 01, 2025 | 77.77 | 83.23 | 77.50 | 81.03 | 1,716,024 | +3.05(+3.91%) |
Jun 30, 2025 | 78.35 | 78.85 | 77.72 | 77.98 | 1,026,624 | +0.36(+0.46%) |
Jun 27, 2025 | 78.39 | 78.39 | 76.84 | 77.62 | 1,283,226 | -0.06(-0.08%) |
Jun 26, 2025 | 75.88 | 77.93 | 75.73 | 77.68 | 556,687 | +2.18(+2.89%) |
Jun 25, 2025 | 75.83 | 75.94 | 75.00 | 75.50 | 480,575 | -0.41(-0.54%) |
Jun 24, 2025 | 75.75 | 77.23 | 75.45 | 75.91 | 628,533 | +1.21(+1.62%) |
Jun 23, 2025 | 72.62 | 74.86 | 71.96 | 74.70 | 632,593 | +1.28(+1.74%) |
Jun 20, 2025 | 72.88 | 73.55 | 72.47 | 73.42 | 1,312,626 | +1.04(+1.44%) |
Jun 18, 2025 | 70.38 | 73.15 | 70.38 | 72.38 | 640,472 | +1.59(+2.25%) |
Jun 17, 2025 | 71.41 | 72.28 | 70.54 | 70.79 | 538,687 | -1.46(-2.02%) |
Jun 16, 2025 | 72.61 | 73.33 | 71.29 | 72.25 | 1,010,941 | +0.96(+1.35%) |
Jun 13, 2025 | 72.01 | 72.63 | 70.96 | 71.29 | 615,695 | -2.50(-3.39%) |
Jun 12, 2025 | 73.75 | 73.85 | 72.38 | 73.79 | 431,791 | -0.60(-0.81%) |
Jun 11, 2025 | 75.75 | 76.77 | 74.11 | 74.39 | 665,412 | -0.69(-0.92%) |
Jun 10, 2025 | 74.49 | 75.48 | 73.56 | 75.08 | 726,249 | +1.17(+1.58%) |
Jun 09, 2025 | 74.72 | 75.18 | 73.87 | 73.91 | 596,984 | -0.41(-0.55%) |
Jun 06, 2025 | 74.00 | 74.54 | 72.86 | 74.32 | 1,072,438 | +2.20(+3.05%) |
Jun 05, 2025 | 72.01 | 72.89 | 71.18 | 72.12 | 510,799 | +0.09(+0.12%) |
Jun 04, 2025 | 73.05 | 73.66 | 72.03 | 72.03 | 423,855 | -1.19(-1.63%) |
Jun 03, 2025 | 71.90 | 73.51 | 71.37 | 73.22 | 646,525 | +1.51(+2.11%) |
Jun 02, 2025 | 71.93 | 72.16 | 70.25 | 71.71 | 633,509 | -0.70(-0.97%) |
May 30, 2025 | 72.79 | 73.60 | 71.90 | 72.41 | 832,040 | -1.07(-1.46%) |
May 29, 2025 | 73.91 | 73.91 | 72.81 | 73.48 | 604,289 | +0.72(+0.99%) |
May 28, 2025 | 74.38 | 74.58 | 72.68 | 72.76 | 563,241 | -1.46(-1.97%) |
May 27, 2025 | 73.59 | 74.38 | 71.85 | 74.22 | 1,422,027 | +2.76(+3.86%) |
May 23, 2025 | 69.89 | 72.25 | 69.89 | 71.46 | 482,809 | -0.77(-1.07%) |
May 22, 2025 | 71.16 | 72.75 | 71.09 | 72.23 | 716,253 | +0.38(+0.53%) |
May 21, 2025 | 74.75 | 74.85 | 71.77 | 71.85 | 1,193,558 | -3.75(-4.96%) |
May 20, 2025 | 77.00 | 77.10 | 75.34 | 75.60 | 1,003,868 | -1.73(-2.24%) |
May 19, 2025 | 77.10 | 77.50 | 76.66 | 77.33 | 744,556 | -0.80(-1.02%) |
May 16, 2025 | 78.31 | 79.03 | 77.50 | 78.13 | 774,275 | -0.23(-0.29%) |
May 15, 2025 | 79.13 | 80.14 | 77.91 | 78.36 | 714,087 | -1.20(-1.51%) |
May 14, 2025 | 79.07 | 80.09 | 78.85 | 79.56 | 814,364 | +0.27(+0.34%) |
May 13, 2025 | 79.48 | 80.04 | 78.39 | 79.29 | 1,147,421 | +0.47(+0.59%) |
May 12, 2025 | 78.13 | 80.61 | 77.82 | 78.82 | 1,795,653 | +4.71(+6.35%) |
May 09, 2025 | 74.60 | 74.97 | 73.35 | 74.12 | 448,537 | -0.48(-0.64%) |
May 08, 2025 | 72.25 | 75.35 | 71.39 | 74.59 | 1,046,139 | +3.52(+4.96%) |
May 07, 2025 | 71.75 | 72.13 | 70.74 | 71.07 | 627,817 | +0.28(+0.39%) |
May 06, 2025 | 70.27 | 71.63 | 70.11 | 70.79 | 710,664 | -0.88(-1.22%) |
May 05, 2025 | 71.43 | 73.74 | 70.68 | 71.67 | 976,605 | -0.82(-1.13%) |
May 02, 2025 | 71.96 | 73.54 | 71.59 | 72.48 | 1,128,964 | +1.84(+2.61%) |