Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 88.98 | 90.58 | 88.50 | 89.98 | 470,733 | +1.23(+1.39%) |
Jul 01, 2025 | 85.21 | 89.36 | 85.00 | 88.75 | 476,325 | +2.98(+3.47%) |
Jun 30, 2025 | 86.52 | 87.11 | 85.67 | 85.77 | 313,630 | -0.99(-1.14%) |
Jun 27, 2025 | 86.82 | 87.02 | 85.64 | 86.76 | 1,193,765 | +0.48(+0.56%) |
Jun 26, 2025 | 85.56 | 86.40 | 85.51 | 86.28 | 239,063 | +1.48(+1.75%) |
Jun 25, 2025 | 84.69 | 85.03 | 83.78 | 84.80 | 284,323 | +0.25(+0.30%) |
Jun 24, 2025 | 83.58 | 84.70 | 83.14 | 84.55 | 302,879 | +1.74(+2.10%) |
Jun 23, 2025 | 82.91 | 82.96 | 80.82 | 82.81 | 335,520 | -0.39(-0.47%) |
Jun 20, 2025 | 83.71 | 83.71 | 82.44 | 83.20 | 854,633 | -0.38(-0.45%) |
Jun 18, 2025 | 83.96 | 84.89 | 83.51 | 83.58 | 404,489 | -0.39(-0.46%) |
Jun 17, 2025 | 86.00 | 87.55 | 83.68 | 83.97 | 660,803 | -2.67(-3.08%) |
Jun 16, 2025 | 87.82 | 88.07 | 86.19 | 86.64 | 868,882 | +0.12(+0.14%) |
Jun 13, 2025 | 86.86 | 87.97 | 85.95 | 86.52 | 622,464 | -1.80(-2.04%) |
Jun 12, 2025 | 88.66 | 89.34 | 88.11 | 88.32 | 493,595 | -1.30(-1.45%) |
Jun 11, 2025 | 89.65 | 90.53 | 89.06 | 89.62 | 565,514 | +0.22(+0.25%) |
Jun 10, 2025 | 88.82 | 89.78 | 88.34 | 89.40 | 479,989 | +1.45(+1.64%) |
Jun 09, 2025 | 87.23 | 88.74 | 87.23 | 87.95 | 465,852 | +1.27(+1.46%) |
Jun 06, 2025 | 86.86 | 87.40 | 86.39 | 86.68 | 428,184 | +1.35(+1.58%) |
Jun 05, 2025 | 84.68 | 86.23 | 84.68 | 85.34 | 411,509 | +0.09(+0.11%) |
Jun 04, 2025 | 85.08 | 85.81 | 84.94 | 85.25 | 445,939 | +0.23(+0.27%) |
Jun 03, 2025 | 82.51 | 86.38 | 82.10 | 85.02 | 757,040 | +3.16(+3.86%) |
Jun 02, 2025 | 82.90 | 83.07 | 81.59 | 81.86 | 591,973 | -1.55(-1.85%) |
May 30, 2025 | 83.50 | 83.78 | 82.92 | 83.40 | 487,685 | -0.34(-0.40%) |
May 29, 2025 | 84.19 | 84.77 | 83.13 | 83.74 | 440,277 | +0.74(+0.89%) |
May 28, 2025 | 83.92 | 84.17 | 82.61 | 83.00 | 553,301 | -0.91(-1.08%) |
May 27, 2025 | 81.92 | 84.25 | 81.50 | 83.91 | 801,291 | +3.89(+4.86%) |
May 23, 2025 | 79.98 | 81.72 | 79.28 | 80.02 | 703,283 | -1.04(-1.28%) |
May 22, 2025 | 81.50 | 84.12 | 76.39 | 81.06 | 2,077,323 | -14.18(-14.89%) |
May 21, 2025 | 96.45 | 97.22 | 94.95 | 95.24 | 390,499 | -2.62(-2.68%) |
May 20, 2025 | 97.96 | 98.47 | 97.30 | 97.86 | 227,505 | -0.21(-0.21%) |
May 19, 2025 | 98.28 | 99.10 | 97.44 | 98.07 | 247,644 | -1.57(-1.57%) |
May 16, 2025 | 99.62 | 99.94 | 98.59 | 99.64 | 308,334 | +0.26(+0.26%) |
May 15, 2025 | 98.84 | 100.08 | 98.76 | 99.38 | 219,546 | -0.05(-0.05%) |
May 14, 2025 | 99.61 | 100.62 | 99.24 | 99.43 | 357,785 | -0.70(-0.70%) |
May 13, 2025 | 98.84 | 101.06 | 98.73 | 100.13 | 292,635 | +1.68(+1.70%) |
May 12, 2025 | 96.83 | 98.67 | 96.83 | 98.45 | 194,529 | +5.59(+6.03%) |
May 09, 2025 | 92.83 | 93.44 | 91.98 | 92.86 | 141,152 | +0.35(+0.38%) |
May 08, 2025 | 91.11 | 93.09 | 90.45 | 92.51 | 194,446 | +2.27(+2.52%) |
May 07, 2025 | 89.79 | 90.61 | 89.57 | 90.23 | 151,860 | +0.84(+0.94%) |
May 06, 2025 | 90.03 | 90.64 | 89.30 | 89.40 | 231,849 | -1.07(-1.18%) |
May 05, 2025 | 89.90 | 91.43 | 89.84 | 90.46 | 180,035 | -0.05(-0.06%) |
May 02, 2025 | 89.03 | 90.93 | 88.45 | 90.51 | 307,569 | +3.21(+3.68%) |