Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 67.71 | 67.71 | 66.39 | 66.91 | 650,418 | -0.60(-0.89%) |
Jul 02, 2025 | 66.12 | 67.11 | 65.77 | 67.51 | 1,031,946 | +1.40(+2.12%) |
Jul 01, 2025 | 62.19 | 67.28 | 62.19 | 66.11 | 870,808 | +3.50(+5.59%) |
Jun 30, 2025 | 62.84 | 63.43 | 61.93 | 62.61 | 652,462 | +0.03(+0.05%) |
Jun 27, 2025 | 62.53 | 63.56 | 61.82 | 62.58 | 1,551,789 | +0.23(+0.37%) |
Jun 26, 2025 | 61.70 | 62.36 | 60.64 | 62.35 | 1,244,306 | +0.65(+1.05%) |
Jun 25, 2025 | 64.01 | 64.58 | 61.51 | 61.70 | 539,111 | -2.85(-4.42%) |
Jun 24, 2025 | 62.30 | 64.84 | 62.08 | 64.55 | 907,338 | +2.14(+3.43%) |
Jun 23, 2025 | 59.85 | 62.49 | 59.77 | 62.41 | 846,976 | +2.03(+3.36%) |
Jun 20, 2025 | 61.18 | 61.85 | 60.15 | 60.38 | 1,442,100 | -0.16(-0.26%) |
Jun 18, 2025 | 60.48 | 61.63 | 60.11 | 60.54 | 625,599 | +0.21(+0.35%) |
Jun 17, 2025 | 61.47 | 62.71 | 59.44 | 60.33 | 1,050,862 | -2.01(-3.22%) |
Jun 16, 2025 | 62.64 | 62.64 | 60.80 | 62.34 | 725,272 | +0.92(+1.50%) |
Jun 13, 2025 | 63.66 | 64.75 | 61.28 | 61.42 | 705,435 | -3.35(-5.17%) |
Jun 12, 2025 | 65.40 | 65.40 | 63.99 | 64.77 | 836,011 | -0.73(-1.11%) |
Jun 11, 2025 | 67.07 | 67.50 | 65.25 | 65.50 | 987,136 | -1.07(-1.61%) |
Jun 10, 2025 | 65.50 | 67.34 | 65.12 | 66.57 | 748,659 | +1.52(+2.34%) |
Jun 09, 2025 | 65.43 | 65.43 | 64.03 | 65.05 | 560,263 | +0.68(+1.06%) |
Jun 06, 2025 | 66.13 | 66.14 | 64.34 | 64.37 | 513,107 | -1.01(-1.54%) |
Jun 05, 2025 | 65.85 | 66.14 | 64.30 | 65.38 | 682,151 | -0.26(-0.40%) |
Jun 04, 2025 | 65.00 | 65.79 | 64.22 | 65.64 | 1,235,301 | +0.66(+1.02%) |
Jun 03, 2025 | 64.00 | 65.33 | 63.16 | 64.98 | 1,394,950 | +1.48(+2.33%) |
Jun 02, 2025 | 65.08 | 65.51 | 63.13 | 63.50 | 1,369,039 | -1.90(-2.91%) |
May 30, 2025 | 65.71 | 66.15 | 65.15 | 65.40 | 1,556,136 | -0.15(-0.23%) |
May 29, 2025 | 66.38 | 66.68 | 64.45 | 65.55 | 1,562,315 | -0.07(-0.11%) |
May 28, 2025 | 70.34 | 70.34 | 65.32 | 65.62 | 2,245,310 | -4.83(-6.86%) |
May 27, 2025 | 74.95 | 76.75 | 70.10 | 70.45 | 2,789,105 | -13.81(-16.39%) |
May 23, 2025 | 84.15 | 85.59 | 83.89 | 84.26 | 702,593 | -1.40(-1.63%) |
May 22, 2025 | 86.82 | 87.69 | 84.53 | 85.66 | 468,502 | -1.85(-2.11%) |
May 21, 2025 | 88.68 | 89.72 | 86.85 | 87.51 | 393,072 | -2.15(-2.40%) |
May 20, 2025 | 90.57 | 91.61 | 89.40 | 89.66 | 511,507 | -0.83(-0.92%) |
May 19, 2025 | 89.95 | 90.70 | 89.54 | 90.49 | 328,913 | -1.77(-1.92%) |
May 16, 2025 | 91.24 | 92.29 | 90.47 | 92.26 | 414,585 | +1.15(+1.26%) |
May 15, 2025 | 90.00 | 91.70 | 89.62 | 91.11 | 388,235 | +0.88(+0.98%) |
May 14, 2025 | 92.09 | 92.75 | 89.64 | 90.23 | 425,946 | -2.59(-2.79%) |
May 13, 2025 | 93.13 | 94.42 | 92.49 | 92.82 | 518,391 | +0.24(+0.26%) |
May 12, 2025 | 94.29 | 95.38 | 91.31 | 92.58 | 378,160 | +2.90(+3.23%) |
May 09, 2025 | 89.56 | 90.54 | 88.88 | 89.68 | 322,835 | +0.04(+0.04%) |
May 08, 2025 | 88.29 | 90.69 | 88.29 | 89.64 | 430,271 | +2.09(+2.39%) |
May 07, 2025 | 87.31 | 88.33 | 86.58 | 87.55 | 345,719 | +1.14(+1.32%) |
May 06, 2025 | 87.34 | 87.76 | 86.05 | 86.41 | 338,845 | -1.75(-1.99%) |
May 05, 2025 | 88.44 | 89.53 | 87.64 | 88.16 | 391,833 | -1.16(-1.30%) |
May 02, 2025 | 88.01 | 89.61 | 88.01 | 89.32 | 235,642 | +2.11(+2.42%) |