Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 85.99 | 98.01 | 85.28 | 95.52 | 2,054,186 | +8.73(+10.06%) |
Jun 30, 2025 | 88.20 | 89.41 | 86.77 | 86.79 | 683,316 | -0.03(-0.03%) |
Jun 27, 2025 | 88.28 | 89.24 | 85.44 | 86.82 | 984,314 | -0.31(-0.36%) |
Jun 26, 2025 | 82.52 | 87.61 | 82.25 | 87.13 | 1,044,497 | +5.48(+6.71%) |
Jun 25, 2025 | 82.47 | 82.47 | 80.39 | 81.65 | 805,040 | -0.99(-1.20%) |
Jun 24, 2025 | 82.97 | 86.32 | 82.53 | 82.64 | 1,154,531 | +2.19(+2.72%) |
Jun 23, 2025 | 74.52 | 80.60 | 73.70 | 80.45 | 840,783 | +5.31(+7.07%) |
Jun 20, 2025 | 75.14 | 76.08 | 73.83 | 75.14 | 648,525 | +1.56(+2.12%) |
Jun 18, 2025 | 70.63 | 75.24 | 70.11 | 73.58 | 988,522 | +2.59(+3.65%) |
Jun 17, 2025 | 71.52 | 73.74 | 70.32 | 70.99 | 882,652 | -2.55(-3.47%) |
Jun 16, 2025 | 75.38 | 76.37 | 73.17 | 73.54 | 674,132 | +0.83(+1.15%) |
Jun 13, 2025 | 76.04 | 76.10 | 72.24 | 72.71 | 1,175,283 | -6.40(-8.09%) |
Jun 12, 2025 | 78.98 | 79.21 | 76.30 | 79.11 | 718,620 | -1.48(-1.84%) |
Jun 11, 2025 | 84.86 | 85.77 | 79.87 | 80.59 | 1,037,626 | -3.27(-3.89%) |
Jun 10, 2025 | 81.88 | 85.35 | 81.00 | 83.86 | 862,586 | +2.51(+3.09%) |
Jun 09, 2025 | 81.39 | 83.64 | 80.48 | 81.35 | 739,656 | +1.17(+1.46%) |
Jun 06, 2025 | 78.29 | 80.44 | 77.40 | 80.17 | 970,324 | +5.45(+7.29%) |
Jun 05, 2025 | 75.25 | 76.14 | 72.77 | 74.73 | 708,915 | -0.23(-0.30%) |
Jun 04, 2025 | 77.63 | 78.73 | 74.84 | 74.95 | 676,187 | -2.74(-3.53%) |
Jun 03, 2025 | 73.36 | 78.44 | 73.00 | 77.69 | 694,974 | +3.47(+4.68%) |
Jun 02, 2025 | 75.10 | 75.47 | 70.80 | 74.22 | 656,428 | -1.73(-2.27%) |
May 30, 2025 | 76.54 | 77.23 | 74.51 | 75.95 | 468,516 | -1.81(-2.32%) |
May 29, 2025 | 77.08 | 77.76 | 75.01 | 77.75 | 462,007 | +2.05(+2.71%) |
May 28, 2025 | 79.01 | 80.39 | 75.67 | 75.70 | 480,272 | -4.03(-5.05%) |
May 27, 2025 | 77.42 | 79.74 | 74.69 | 79.73 | 785,649 | +5.27(+7.08%) |
May 23, 2025 | 70.47 | 75.50 | 70.47 | 74.46 | 561,080 | -1.10(-1.46%) |
May 22, 2025 | 74.19 | 77.51 | 74.05 | 75.56 | 546,190 | -0.01(-0.01%) |
May 21, 2025 | 81.86 | 82.61 | 75.43 | 75.57 | 1,025,985 | -8.78(-10.41%) |
May 20, 2025 | 85.25 | 85.51 | 83.71 | 84.35 | 410,027 | -1.57(-1.83%) |
May 19, 2025 | 83.77 | 85.95 | 82.48 | 85.92 | 623,707 | -0.80(-0.93%) |
May 16, 2025 | 86.03 | 87.52 | 84.52 | 86.72 | 648,608 | -0.33(-0.38%) |
May 15, 2025 | 86.43 | 87.82 | 84.82 | 87.05 | 544,255 | +0.51(+0.58%) |
May 14, 2025 | 86.60 | 88.38 | 85.82 | 86.55 | 681,668 | -1.26(-1.44%) |
May 13, 2025 | 87.39 | 89.14 | 86.02 | 87.81 | 765,602 | +1.00(+1.15%) |
May 12, 2025 | 86.35 | 89.83 | 85.68 | 86.80 | 1,182,931 | +10.45(+13.69%) |
May 09, 2025 | 77.52 | 78.11 | 75.43 | 76.35 | 555,125 | -1.12(-1.45%) |
May 08, 2025 | 74.44 | 78.94 | 74.05 | 77.47 | 873,430 | +5.27(+7.30%) |
May 07, 2025 | 73.73 | 74.97 | 71.35 | 72.20 | 690,069 | +0.26(+0.36%) |
May 06, 2025 | 71.78 | 74.20 | 70.33 | 71.95 | 590,049 | -2.66(-3.57%) |
May 05, 2025 | 72.70 | 77.50 | 72.13 | 74.61 | 647,807 | -0.56(-0.74%) |
May 02, 2025 | 73.30 | 75.73 | 71.43 | 75.16 | 960,964 | +5.53(+7.94%) |