Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 77.30 | 77.42 | 76.00 | 76.56 | 2,184,605 | -0.61(-0.79%) |
Jul 01, 2025 | 75.77 | 78.03 | 75.60 | 77.17 | 3,060,355 | +1.35(+1.78%) |
Jun 30, 2025 | 76.09 | 77.21 | 75.03 | 75.82 | 3,681,538 | -0.49(-0.64%) |
Jun 27, 2025 | 77.03 | 77.97 | 76.09 | 76.31 | 3,715,174 | -1.26(-1.62%) |
Jun 26, 2025 | 77.00 | 78.16 | 75.94 | 77.57 | 4,694,979 | +3.93(+5.34%) |
Jun 25, 2025 | 74.34 | 74.56 | 73.35 | 73.64 | 2,640,773 | -1.07(-1.43%) |
Jun 24, 2025 | 74.88 | 75.07 | 73.92 | 74.71 | 2,443,403 | -0.18(-0.24%) |
Jun 23, 2025 | 73.28 | 75.00 | 73.15 | 74.89 | 2,668,373 | +1.83(+2.50%) |
Jun 20, 2025 | 73.16 | 73.99 | 72.93 | 73.06 | 2,803,716 | -0.14(-0.19%) |
Jun 18, 2025 | 72.85 | 73.58 | 72.58 | 73.20 | 1,881,656 | +0.24(+0.33%) |
Jun 17, 2025 | 73.74 | 74.14 | 72.74 | 72.96 | 1,796,541 | -0.91(-1.23%) |
Jun 16, 2025 | 74.21 | 74.94 | 73.50 | 73.87 | 1,713,010 | -0.14(-0.19%) |
Jun 13, 2025 | 75.68 | 76.37 | 73.77 | 74.01 | 1,993,848 | -1.80(-2.37%) |
Jun 12, 2025 | 75.48 | 75.87 | 74.81 | 75.81 | 1,842,680 | +0.18(+0.24%) |
Jun 11, 2025 | 75.46 | 75.92 | 75.17 | 75.63 | 1,470,519 | +0.05(+0.07%) |
Jun 10, 2025 | 75.37 | 76.25 | 74.77 | 75.58 | 2,017,093 | +0.36(+0.48%) |
Jun 09, 2025 | 73.82 | 75.58 | 73.82 | 75.22 | 2,272,884 | +0.99(+1.33%) |
Jun 06, 2025 | 73.19 | 74.31 | 73.17 | 74.23 | 2,248,803 | +1.32(+1.81%) |
Jun 05, 2025 | 73.08 | 73.26 | 72.36 | 72.91 | 1,589,793 | -0.33(-0.45%) |
Jun 04, 2025 | 73.55 | 73.91 | 72.81 | 73.24 | 1,152,820 | -0.11(-0.15%) |
Jun 03, 2025 | 73.06 | 74.41 | 72.60 | 73.35 | 2,335,834 | -0.09(-0.12%) |
Jun 02, 2025 | 72.30 | 73.50 | 71.42 | 73.44 | 3,129,370 | +0.71(+0.98%) |
May 30, 2025 | 72.51 | 72.96 | 72.03 | 72.73 | 3,262,713 | +0.18(+0.25%) |
May 29, 2025 | 71.38 | 72.55 | 71.07 | 72.55 | 3,000,208 | +1.17(+1.64%) |
May 28, 2025 | 71.88 | 72.28 | 71.19 | 71.38 | 2,089,125 | -0.42(-0.58%) |
May 27, 2025 | 71.56 | 71.98 | 71.20 | 71.80 | 2,437,843 | +0.69(+0.97%) |
May 23, 2025 | 71.36 | 71.48 | 69.98 | 71.11 | 3,700,799 | -0.20(-0.28%) |
May 22, 2025 | 72.27 | 72.41 | 70.85 | 71.31 | 4,498,859 | -1.23(-1.70%) |
May 21, 2025 | 74.08 | 74.28 | 72.44 | 72.54 | 2,147,790 | -1.67(-2.25%) |
May 20, 2025 | 74.39 | 74.53 | 73.79 | 74.21 | 2,054,162 | -0.19(-0.26%) |
May 19, 2025 | 74.98 | 75.42 | 74.01 | 74.40 | 1,838,416 | -1.00(-1.33%) |
May 16, 2025 | 74.70 | 75.51 | 74.01 | 75.40 | 4,008,381 | +0.66(+0.88%) |
May 15, 2025 | 74.08 | 74.74 | 73.52 | 74.74 | 2,432,121 | +1.18(+1.60%) |
May 14, 2025 | 74.42 | 74.75 | 73.39 | 73.56 | 2,895,881 | -1.24(-1.66%) |
May 13, 2025 | 76.49 | 76.54 | 73.76 | 74.80 | 2,289,563 | -1.69(-2.21%) |
May 12, 2025 | 76.12 | 76.92 | 75.60 | 76.49 | 2,349,326 | +0.42(+0.55%) |
May 09, 2025 | 76.29 | 76.56 | 75.76 | 76.07 | 1,490,327 | -0.15(-0.20%) |
May 08, 2025 | 75.11 | 77.30 | 74.73 | 76.22 | 2,334,957 | +1.26(+1.68%) |
May 07, 2025 | 74.68 | 75.43 | 74.06 | 74.96 | 1,606,386 | +0.23(+0.31%) |
May 06, 2025 | 75.03 | 75.44 | 74.40 | 74.73 | 1,975,897 | -0.57(-0.76%) |
May 05, 2025 | 75.81 | 75.94 | 74.70 | 75.30 | 1,713,675 | -0.72(-0.95%) |
May 02, 2025 | 75.82 | 76.34 | 74.93 | 76.02 | 1,826,054 | +0.91(+1.21%) |