Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 83.24 | 83.49 | 83.16 | 83.34 | 109,246 | -0.06(-0.07%) |
Jun 30, 2025 | 83.27 | 83.50 | 83.01 | 83.40 | 64,248 | +0.40(+0.48%) |
Jun 27, 2025 | 82.99 | 83.29 | 82.58 | 83.00 | 103,097 | +0.41(+0.50%) |
Jun 26, 2025 | 82.50 | 82.79 | 82.34 | 82.59 | 109,983 | +0.43(+0.52%) |
Jun 25, 2025 | 82.26 | 82.26 | 81.91 | 82.16 | 67,259 | -0.09(-0.11%) |
Jun 24, 2025 | 81.72 | 82.34 | 81.72 | 82.25 | 110,612 | +1.01(+1.24%) |
Jun 23, 2025 | 80.55 | 81.39 | 80.52 | 81.24 | 69,377 | +0.49(+0.61%) |
Jun 20, 2025 | 81.18 | 81.26 | 80.61 | 80.75 | 57,763 | -0.23(-0.28%) |
Jun 18, 2025 | 80.96 | 81.42 | 80.85 | 80.98 | 68,595 | +0.03(+0.04%) |
Jun 17, 2025 | 81.38 | 81.43 | 80.85 | 80.95 | 109,665 | -0.69(-0.85%) |
Jun 16, 2025 | 81.69 | 81.97 | 81.37 | 81.64 | 321,013 | +0.63(+0.78%) |
Jun 13, 2025 | 81.24 | 81.51 | 80.85 | 81.01 | 58,126 | -0.92(-1.12%) |
Jun 12, 2025 | 81.64 | 81.93 | 81.46 | 81.93 | 52,529 | +0.33(+0.40%) |
Jun 11, 2025 | 81.89 | 81.91 | 81.37 | 81.60 | 71,766 | +0.00(+0.00%) |
Jun 10, 2025 | 81.54 | 81.62 | 81.31 | 81.60 | 64,007 | +0.28(+0.34%) |
Jun 09, 2025 | 81.12 | 81.52 | 81.10 | 81.32 | 61,897 | +0.23(+0.28%) |
Jun 06, 2025 | 81.00 | 81.32 | 80.86 | 81.09 | 70,432 | +0.45(+0.56%) |
Jun 05, 2025 | 81.03 | 81.24 | 80.56 | 80.64 | 66,314 | -0.39(-0.48%) |
Jun 04, 2025 | 80.99 | 81.18 | 80.86 | 81.03 | 173,793 | +0.23(+0.28%) |
Jun 03, 2025 | 80.27 | 80.86 | 80.27 | 80.80 | 83,552 | +0.19(+0.24%) |
Jun 02, 2025 | 80.14 | 80.61 | 79.82 | 80.61 | 94,933 | +0.44(+0.55%) |
May 30, 2025 | 80.00 | 80.27 | 79.52 | 80.17 | 68,801 | -0.06(-0.07%) |
May 29, 2025 | 80.53 | 80.53 | 79.95 | 80.23 | 82,091 | +0.23(+0.29%) |
May 28, 2025 | 80.30 | 80.34 | 79.84 | 80.00 | 95,301 | -0.43(-0.53%) |
May 27, 2025 | 79.99 | 80.43 | 79.85 | 80.43 | 99,581 | +1.14(+1.44%) |
May 23, 2025 | 78.86 | 79.49 | 78.61 | 79.29 | 45,994 | +0.00(+0.00%) |
May 22, 2025 | 79.15 | 79.74 | 79.10 | 79.29 | 71,333 | -0.16(-0.20%) |
May 21, 2025 | 80.10 | 80.37 | 79.29 | 79.45 | 71,577 | -0.84(-1.05%) |
May 20, 2025 | 80.15 | 80.43 | 80.03 | 80.29 | 65,750 | -0.16(-0.20%) |
May 19, 2025 | 79.79 | 80.45 | 79.65 | 80.45 | 76,942 | +0.25(+0.31%) |
May 16, 2025 | 80.01 | 80.21 | 79.65 | 80.20 | 111,545 | +0.38(+0.48%) |
May 15, 2025 | 79.45 | 79.94 | 79.30 | 79.82 | 85,350 | +0.41(+0.52%) |
May 14, 2025 | 79.71 | 79.72 | 79.26 | 79.41 | 71,128 | -0.11(-0.14%) |
May 13, 2025 | 79.23 | 79.70 | 79.16 | 79.52 | 67,325 | +0.33(+0.42%) |
May 12, 2025 | 79.13 | 79.19 | 78.60 | 79.19 | 743,575 | +1.54(+1.98%) |
May 09, 2025 | 77.85 | 77.99 | 77.55 | 77.65 | 126,742 | +0.05(+0.06%) |
May 08, 2025 | 77.85 | 78.06 | 77.43 | 77.60 | 168,385 | +0.21(+0.27%) |
May 07, 2025 | 77.41 | 77.60 | 77.10 | 77.39 | 51,897 | -0.02(-0.03%) |
May 06, 2025 | 77.23 | 77.65 | 77.06 | 77.41 | 72,037 | -0.21(-0.27%) |
May 05, 2025 | 77.76 | 77.97 | 77.50 | 77.62 | 142,225 | -0.31(-0.40%) |
May 02, 2025 | 77.77 | 77.99 | 77.52 | 77.93 | 112,421 | +1.02(+1.33%) |