Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 78.41 | 78.43 | 78.31 | 78.35 | 5,619,168 | -0.35(-0.44%) |
Jun 30, 2025 | 78.66 | 78.70 | 78.62 | 78.70 | 1,515,204 | +0.10(+0.13%) |
Jun 27, 2025 | 78.60 | 78.67 | 78.58 | 78.60 | 2,883,645 | -0.06(-0.08%) |
Jun 26, 2025 | 78.60 | 78.66 | 78.57 | 78.66 | 1,347,201 | +0.14(+0.18%) |
Jun 25, 2025 | 78.48 | 78.54 | 78.45 | 78.52 | 1,537,846 | -0.02(-0.03%) |
Jun 24, 2025 | 78.39 | 78.54 | 78.38 | 78.54 | 2,018,888 | +0.14(+0.18%) |
Jun 23, 2025 | 78.31 | 78.46 | 78.31 | 78.40 | 2,786,899 | +0.13(+0.17%) |
Jun 20, 2025 | 78.19 | 78.30 | 78.18 | 78.27 | 2,095,523 | +0.08(+0.10%) |
Jun 18, 2025 | 78.22 | 78.31 | 78.15 | 78.19 | 2,092,338 | +0.04(+0.05%) |
Jun 17, 2025 | 78.13 | 78.18 | 78.09 | 78.15 | 1,688,023 | +0.07(+0.09%) |
Jun 16, 2025 | 78.09 | 78.18 | 78.08 | 78.08 | 1,292,972 | -0.03(-0.04%) |
Jun 13, 2025 | 78.13 | 78.15 | 78.05 | 78.11 | 1,913,924 | -0.07(-0.09%) |
Jun 12, 2025 | 78.20 | 78.21 | 78.15 | 78.18 | 1,419,353 | +0.09(+0.12%) |
Jun 11, 2025 | 78.06 | 78.10 | 78.02 | 78.09 | 1,489,171 | +0.16(+0.21%) |
Jun 10, 2025 | 77.95 | 77.99 | 77.93 | 77.93 | 1,823,671 | +0.03(+0.04%) |
Jun 09, 2025 | 77.88 | 77.95 | 77.88 | 77.90 | 8,545,544 | +0.03(+0.04%) |
Jun 06, 2025 | 77.95 | 77.95 | 77.86 | 77.87 | 2,017,694 | -0.22(-0.28%) |
Jun 05, 2025 | 78.16 | 78.21 | 78.06 | 78.09 | 1,663,714 | -0.10(-0.13%) |
Jun 04, 2025 | 78.10 | 78.21 | 78.07 | 78.19 | 1,662,322 | +0.19(+0.24%) |
Jun 03, 2025 | 78.07 | 78.09 | 77.97 | 78.00 | 1,503,349 | -0.05(-0.06%) |
Jun 02, 2025 | 78.05 | 78.11 | 77.99 | 78.05 | 1,659,567 | -0.05(-0.07%) |
May 30, 2025 | 78.01 | 78.22 | 77.99 | 78.10 | 1,748,160 | +0.13(+0.17%) |
May 29, 2025 | 77.91 | 77.99 | 77.91 | 77.97 | 6,032,790 | +0.13(+0.17%) |
May 28, 2025 | 77.87 | 78.14 | 77.81 | 77.84 | 1,723,489 | -0.06(-0.08%) |
May 27, 2025 | 77.88 | 77.93 | 77.84 | 77.90 | 1,430,181 | +0.07(+0.09%) |
May 23, 2025 | 77.88 | 77.92 | 77.80 | 77.83 | 1,760,897 | +0.07(+0.09%) |
May 22, 2025 | 77.74 | 77.78 | 77.69 | 77.76 | 1,804,552 | +0.08(+0.10%) |
May 21, 2025 | 77.74 | 77.75 | 77.65 | 77.68 | 5,302,902 | -0.13(-0.17%) |
May 20, 2025 | 77.77 | 77.83 | 77.74 | 77.81 | 1,631,016 | +0.00(+0.00%) |
May 19, 2025 | 77.68 | 77.81 | 77.67 | 77.81 | 1,856,567 | +0.07(+0.09%) |
May 16, 2025 | 77.86 | 77.87 | 77.73 | 77.74 | 2,270,832 | -0.01(-0.01%) |
May 15, 2025 | 77.66 | 77.75 | 77.61 | 77.75 | 2,051,989 | +0.23(+0.30%) |
May 14, 2025 | 77.64 | 77.67 | 77.52 | 77.52 | 3,319,180 | -0.13(-0.17%) |
May 13, 2025 | 77.70 | 77.72 | 77.61 | 77.65 | 2,222,403 | +0.01(+0.01%) |
May 12, 2025 | 77.64 | 77.71 | 77.61 | 77.64 | 2,512,602 | -0.20(-0.26%) |
May 09, 2025 | 77.90 | 77.94 | 77.83 | 77.84 | 1,531,510 | +0.03(+0.04%) |
May 08, 2025 | 77.99 | 78.04 | 77.78 | 77.81 | 1,577,954 | -0.20(-0.26%) |
May 07, 2025 | 77.99 | 78.05 | 77.86 | 78.01 | 1,749,473 | +0.04(+0.05%) |
May 06, 2025 | 77.91 | 77.99 | 77.89 | 77.97 | 2,617,945 | +0.08(+0.10%) |
May 05, 2025 | 77.91 | 78.02 | 77.82 | 77.89 | 1,597,636 | +0.00(+0.00%) |
May 02, 2025 | 77.99 | 78.02 | 77.83 | 77.89 | 2,959,720 | -0.19(-0.24%) |