Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 83.97 | 83.97 | 83.08 | 83.18 | 2,641,668 | -1.09(-1.29%) |
Jun 27, 2025 | 84.89 | 85.45 | 83.76 | 84.27 | 2,878,106 | -0.67(-0.79%) |
Jun 26, 2025 | 83.65 | 85.16 | 83.33 | 84.94 | 1,679,022 | +1.66(+1.99%) |
Jun 25, 2025 | 83.96 | 84.16 | 83.25 | 83.28 | 1,650,265 | -0.41(-0.49%) |
Jun 24, 2025 | 82.65 | 84.10 | 82.15 | 83.69 | 2,657,819 | +1.76(+2.15%) |
Jun 23, 2025 | 80.40 | 82.07 | 79.74 | 81.93 | 1,707,141 | +1.54(+1.92%) |
Jun 20, 2025 | 81.70 | 81.73 | 80.06 | 80.39 | 2,895,977 | -0.40(-0.50%) |
Jun 18, 2025 | 80.98 | 81.66 | 80.64 | 80.79 | 1,778,023 | +0.15(+0.19%) |
Jun 17, 2025 | 80.83 | 81.78 | 80.42 | 80.64 | 1,655,894 | -0.97(-1.19%) |
Jun 16, 2025 | 81.49 | 82.29 | 80.98 | 81.61 | 1,564,081 | +1.11(+1.38%) |
Jun 13, 2025 | 81.38 | 81.93 | 80.22 | 80.50 | 2,209,658 | -2.02(-2.45%) |
Jun 12, 2025 | 82.30 | 82.77 | 81.61 | 82.52 | 1,820,335 | -0.68(-0.82%) |
Jun 11, 2025 | 84.90 | 84.90 | 82.89 | 83.20 | 2,777,125 | -1.50(-1.77%) |
Jun 10, 2025 | 83.78 | 84.90 | 83.25 | 84.70 | 2,804,075 | +1.24(+1.49%) |
Jun 09, 2025 | 83.70 | 84.00 | 83.22 | 83.46 | 1,689,833 | +0.34(+0.41%) |
Jun 06, 2025 | 83.20 | 83.54 | 82.85 | 83.12 | 2,139,416 | +1.25(+1.53%) |
Jun 05, 2025 | 82.24 | 82.27 | 81.24 | 81.87 | 1,961,210 | -0.01(-0.01%) |
Jun 04, 2025 | 82.43 | 82.57 | 81.61 | 81.88 | 1,762,898 | -0.07(-0.09%) |
Jun 03, 2025 | 81.25 | 82.22 | 80.81 | 81.95 | 1,970,580 | +0.89(+1.10%) |
Jun 02, 2025 | 81.41 | 81.59 | 79.62 | 81.06 | 2,418,441 | -0.58(-0.71%) |
May 30, 2025 | 81.73 | 81.90 | 80.96 | 81.64 | 5,060,189 | -0.51(-0.62%) |
May 29, 2025 | 82.57 | 82.57 | 81.44 | 82.15 | 2,455,678 | +0.31(+0.38%) |
May 28, 2025 | 82.71 | 82.97 | 81.59 | 81.84 | 2,367,332 | -0.75(-0.91%) |
May 27, 2025 | 81.61 | 82.72 | 80.81 | 82.59 | 3,025,740 | +2.21(+2.75%) |
May 23, 2025 | 79.72 | 80.96 | 79.46 | 80.38 | 3,790,823 | -0.82(-1.01%) |
May 22, 2025 | 80.78 | 81.78 | 80.58 | 81.20 | 3,892,707 | +0.01(+0.01%) |
May 21, 2025 | 82.02 | 82.63 | 81.06 | 81.19 | 3,765,789 | -1.73(-2.09%) |
May 20, 2025 | 83.03 | 83.49 | 82.58 | 82.92 | 2,362,166 | -0.63(-0.75%) |
May 19, 2025 | 82.84 | 83.95 | 82.71 | 83.55 | 2,818,377 | -0.46(-0.55%) |
May 16, 2025 | 82.91 | 84.08 | 82.65 | 84.01 | 2,206,511 | +1.01(+1.22%) |
May 15, 2025 | 83.00 | 83.54 | 82.67 | 83.00 | 2,732,410 | -0.22(-0.26%) |
May 14, 2025 | 84.09 | 84.53 | 83.15 | 83.22 | 2,858,242 | -1.26(-1.49%) |
May 13, 2025 | 84.48 | 85.35 | 84.02 | 84.48 | 2,784,358 | +0.28(+0.33%) |
May 12, 2025 | 83.04 | 84.65 | 82.66 | 84.20 | 7,021,123 | +4.90(+6.18%) |
May 09, 2025 | 79.60 | 80.30 | 79.05 | 79.30 | 3,024,508 | +0.09(+0.11%) |
May 08, 2025 | 78.84 | 79.86 | 77.86 | 79.21 | 3,708,356 | +1.37(+1.76%) |
May 07, 2025 | 76.41 | 78.13 | 76.24 | 77.84 | 5,281,099 | +1.94(+2.56%) |
May 06, 2025 | 76.08 | 76.89 | 75.61 | 75.90 | 3,217,503 | -1.03(-1.34%) |
May 05, 2025 | 76.29 | 77.96 | 75.97 | 76.93 | 3,668,104 | +0.22(+0.29%) |
May 02, 2025 | 75.97 | 78.37 | 75.18 | 76.71 | 4,540,039 | +0.52(+0.68%) |