Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 83.00 | 84.14 | 82.64 | 84.07 | 1,048,566 | +1.01(+1.22%) |
Jul 01, 2025 | 81.07 | 84.20 | 80.52 | 83.06 | 1,350,829 | +1.85(+2.28%) |
Jun 30, 2025 | 81.81 | 81.99 | 80.45 | 81.21 | 931,274 | -0.66(-0.81%) |
Jun 27, 2025 | 80.80 | 82.14 | 80.55 | 81.87 | 2,805,062 | +1.14(+1.41%) |
Jun 26, 2025 | 79.55 | 80.84 | 79.47 | 80.73 | 919,563 | +1.23(+1.55%) |
Jun 25, 2025 | 80.04 | 80.35 | 78.93 | 79.50 | 784,862 | -0.16(-0.20%) |
Jun 24, 2025 | 80.24 | 81.14 | 79.60 | 79.66 | 913,795 | +0.46(+0.58%) |
Jun 23, 2025 | 79.87 | 79.87 | 77.37 | 79.20 | 979,045 | -0.13(-0.16%) |
Jun 20, 2025 | 80.25 | 80.42 | 78.58 | 79.33 | 1,120,426 | -0.35(-0.44%) |
Jun 18, 2025 | 80.50 | 81.01 | 79.62 | 79.68 | 1,359,135 | -0.66(-0.82%) |
Jun 17, 2025 | 79.50 | 81.83 | 79.50 | 80.34 | 1,269,283 | +0.47(+0.59%) |
Jun 16, 2025 | 79.84 | 80.33 | 79.03 | 79.87 | 944,612 | +0.74(+0.94%) |
Jun 13, 2025 | 80.22 | 80.86 | 78.82 | 79.13 | 776,114 | -2.26(-2.78%) |
Jun 12, 2025 | 81.71 | 82.14 | 80.73 | 81.39 | 872,157 | -1.17(-1.42%) |
Jun 11, 2025 | 83.52 | 84.66 | 82.18 | 82.56 | 1,130,481 | -0.78(-0.93%) |
Jun 10, 2025 | 82.15 | 83.94 | 82.15 | 83.34 | 879,994 | +1.33(+1.63%) |
Jun 09, 2025 | 83.51 | 84.23 | 81.96 | 82.01 | 757,073 | -1.00(-1.20%) |
Jun 06, 2025 | 82.40 | 83.22 | 82.01 | 83.00 | 699,408 | +1.75(+2.16%) |
Jun 05, 2025 | 81.30 | 82.05 | 80.59 | 81.25 | 1,193,284 | +0.00(+0.00%) |
Jun 04, 2025 | 83.32 | 83.37 | 81.25 | 81.25 | 947,787 | -2.12(-2.54%) |
Jun 03, 2025 | 82.11 | 83.45 | 82.08 | 83.37 | 1,082,918 | +1.08(+1.32%) |
Jun 02, 2025 | 81.85 | 82.61 | 80.25 | 82.29 | 1,419,532 | -0.08(-0.10%) |
May 30, 2025 | 83.46 | 84.12 | 81.57 | 82.37 | 1,318,348 | -1.04(-1.25%) |
May 29, 2025 | 85.69 | 85.89 | 82.79 | 83.41 | 1,066,433 | -1.66(-1.95%) |
May 28, 2025 | 86.67 | 87.08 | 84.94 | 85.07 | 743,931 | -1.76(-2.03%) |
May 27, 2025 | 85.53 | 86.84 | 84.77 | 86.83 | 1,438,760 | +2.79(+3.31%) |
May 23, 2025 | 82.24 | 84.19 | 82.24 | 84.05 | 514,530 | -0.61(-0.72%) |
May 22, 2025 | 85.05 | 85.48 | 84.39 | 84.65 | 575,251 | -0.42(-0.49%) |
May 21, 2025 | 85.90 | 86.07 | 84.54 | 85.07 | 774,810 | -1.70(-1.96%) |
May 20, 2025 | 87.25 | 87.47 | 86.30 | 86.77 | 806,681 | -1.04(-1.19%) |
May 19, 2025 | 87.04 | 88.19 | 86.45 | 87.82 | 863,855 | -0.48(-0.54%) |
May 16, 2025 | 85.52 | 88.33 | 84.87 | 88.30 | 1,516,665 | +2.87(+3.35%) |
May 15, 2025 | 86.09 | 86.79 | 85.23 | 85.43 | 1,019,510 | -1.57(-1.81%) |
May 14, 2025 | 87.03 | 88.27 | 86.50 | 87.00 | 792,901 | -0.35(-0.40%) |
May 13, 2025 | 86.86 | 88.10 | 86.64 | 87.35 | 924,626 | +0.99(+1.14%) |
May 12, 2025 | 87.79 | 89.21 | 84.34 | 86.36 | 1,381,796 | +2.53(+3.01%) |
May 09, 2025 | 83.99 | 84.48 | 83.34 | 83.84 | 703,664 | -0.03(-0.04%) |
May 08, 2025 | 83.89 | 84.53 | 82.57 | 83.87 | 956,299 | +1.00(+1.20%) |
May 07, 2025 | 83.80 | 84.52 | 82.68 | 82.87 | 1,346,085 | -0.15(-0.18%) |
May 06, 2025 | 83.59 | 84.30 | 82.35 | 83.02 | 1,539,177 | -0.67(-0.80%) |
May 05, 2025 | 85.89 | 86.55 | 83.69 | 83.69 | 1,117,198 | -2.93(-3.38%) |
May 02, 2025 | 86.41 | 87.92 | 85.91 | 86.61 | 966,864 | +1.68(+1.98%) |