Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 72.33 | 75.73 | 72.33 | 74.96 | 130,157 | +2.47(+3.41%) |
Jun 30, 2025 | 72.42 | 72.79 | 71.40 | 72.49 | 96,629 | +0.36(+0.50%) |
Jun 27, 2025 | 72.28 | 72.80 | 71.82 | 72.13 | 139,265 | +0.29(+0.40%) |
Jun 26, 2025 | 74.09 | 74.09 | 71.63 | 71.84 | 222,806 | -1.72(-2.34%) |
Jun 25, 2025 | 74.74 | 75.11 | 73.22 | 73.56 | 95,179 | -1.34(-1.79%) |
Jun 24, 2025 | 75.57 | 76.17 | 74.72 | 74.90 | 109,800 | -0.95(-1.25%) |
Jun 23, 2025 | 74.48 | 76.26 | 74.44 | 75.85 | 110,237 | +1.88(+2.54%) |
Jun 20, 2025 | 73.41 | 74.73 | 73.41 | 73.97 | 417,718 | +0.77(+1.05%) |
Jun 18, 2025 | 73.67 | 74.11 | 73.18 | 73.20 | 103,587 | -0.71(-0.96%) |
Jun 17, 2025 | 74.08 | 74.66 | 73.84 | 73.91 | 82,083 | -0.64(-0.86%) |
Jun 16, 2025 | 74.52 | 74.65 | 73.75 | 74.55 | 84,043 | +0.68(+0.92%) |
Jun 13, 2025 | 73.20 | 74.27 | 73.20 | 73.87 | 111,664 | +0.16(+0.22%) |
Jun 12, 2025 | 74.57 | 74.71 | 73.61 | 73.71 | 89,749 | -0.81(-1.09%) |
Jun 11, 2025 | 76.08 | 76.08 | 74.33 | 74.52 | 116,639 | -2.09(-2.73%) |
Jun 10, 2025 | 75.86 | 76.91 | 75.25 | 76.61 | 107,868 | +1.28(+1.70%) |
Jun 09, 2025 | 76.07 | 76.07 | 74.23 | 75.33 | 129,870 | -0.69(-0.91%) |
Jun 06, 2025 | 75.82 | 76.12 | 74.39 | 76.02 | 127,001 | +1.94(+2.62%) |
Jun 05, 2025 | 73.74 | 74.43 | 73.44 | 74.08 | 105,920 | +0.14(+0.19%) |
Jun 04, 2025 | 74.70 | 74.81 | 73.51 | 73.94 | 113,884 | -0.77(-1.03%) |
Jun 03, 2025 | 75.12 | 76.27 | 74.38 | 74.71 | 112,917 | -0.51(-0.68%) |
Jun 02, 2025 | 75.28 | 76.09 | 74.03 | 75.22 | 111,643 | -0.58(-0.77%) |
May 30, 2025 | 77.74 | 78.19 | 75.63 | 75.80 | 142,158 | -2.44(-3.12%) |
May 29, 2025 | 76.50 | 78.99 | 75.32 | 78.24 | 194,047 | +1.33(+1.73%) |
May 28, 2025 | 76.50 | 77.35 | 76.27 | 76.91 | 92,029 | +0.22(+0.29%) |
May 27, 2025 | 73.84 | 76.92 | 73.72 | 76.69 | 159,972 | +3.10(+4.21%) |
May 23, 2025 | 73.29 | 74.27 | 72.74 | 73.59 | 111,250 | +0.28(+0.38%) |
May 22, 2025 | 73.70 | 74.03 | 72.92 | 73.31 | 104,002 | -0.51(-0.69%) |
May 21, 2025 | 74.52 | 74.82 | 73.16 | 73.82 | 139,021 | -1.42(-1.89%) |
May 20, 2025 | 76.35 | 76.35 | 75.19 | 75.24 | 103,075 | -0.78(-1.03%) |
May 19, 2025 | 75.37 | 76.36 | 74.83 | 76.02 | 118,309 | -0.05(-0.07%) |
May 16, 2025 | 76.91 | 77.87 | 75.73 | 76.07 | 175,951 | -0.79(-1.03%) |
May 15, 2025 | 75.58 | 76.95 | 75.01 | 76.86 | 241,850 | +1.47(+1.95%) |
May 14, 2025 | 74.78 | 76.22 | 73.43 | 75.39 | 208,843 | +0.24(+0.32%) |
May 13, 2025 | 78.48 | 78.86 | 75.05 | 75.15 | 184,309 | -3.31(-4.22%) |
May 12, 2025 | 81.83 | 81.83 | 78.06 | 78.46 | 231,312 | -1.78(-2.22%) |
May 09, 2025 | 80.03 | 81.21 | 78.51 | 80.24 | 131,109 | -0.21(-0.26%) |
May 08, 2025 | 87.61 | 88.16 | 80.41 | 80.45 | 220,049 | -7.38(-8.40%) |
May 07, 2025 | 88.60 | 89.85 | 87.83 | 87.83 | 279,931 | -0.64(-0.72%) |
May 06, 2025 | 87.36 | 88.60 | 86.87 | 88.47 | 169,071 | +0.37(+0.42%) |
May 05, 2025 | 86.87 | 88.25 | 86.72 | 88.10 | 119,397 | +0.50(+0.57%) |
May 02, 2025 | 86.89 | 88.13 | 86.12 | 87.60 | 152,204 | +1.38(+1.61%) |