Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 79.36 | 80.24 | 79.36 | 80.24 | 217,321 | +0.72(+0.91%) |
Jul 01, 2025 | 79.76 | 80.02 | 79.04 | 79.52 | 368,579 | -0.58(-0.72%) |
Jun 30, 2025 | 80.24 | 80.28 | 79.68 | 80.10 | 369,778 | +0.38(+0.48%) |
Jun 27, 2025 | 79.50 | 79.85 | 79.00 | 79.72 | 366,981 | +0.40(+0.50%) |
Jun 26, 2025 | 78.94 | 79.37 | 78.60 | 79.32 | 244,179 | +0.75(+0.95%) |
Jun 25, 2025 | 78.65 | 78.86 | 78.32 | 78.57 | 204,799 | +0.30(+0.38%) |
Jun 24, 2025 | 78.00 | 78.44 | 77.77 | 78.27 | 232,115 | +1.10(+1.43%) |
Jun 23, 2025 | 76.24 | 77.26 | 75.98 | 77.17 | 335,371 | +0.73(+0.95%) |
Jun 20, 2025 | 77.25 | 77.44 | 76.15 | 76.44 | 176,238 | -0.31(-0.41%) |
Jun 18, 2025 | 76.90 | 77.28 | 76.50 | 76.75 | 246,206 | +0.09(+0.12%) |
Jun 17, 2025 | 76.90 | 77.27 | 76.57 | 76.66 | 787,968 | -0.69(-0.89%) |
Jun 16, 2025 | 76.92 | 77.58 | 76.91 | 77.35 | 196,032 | +0.98(+1.28%) |
Jun 13, 2025 | 76.38 | 77.10 | 76.14 | 76.37 | 267,391 | -0.92(-1.19%) |
Jun 12, 2025 | 76.92 | 77.47 | 76.92 | 77.29 | 138,713 | +0.14(+0.18%) |
Jun 11, 2025 | 77.76 | 77.87 | 76.93 | 77.15 | 238,216 | -0.40(-0.52%) |
Jun 10, 2025 | 77.13 | 77.62 | 76.84 | 77.55 | 208,556 | +0.43(+0.56%) |
Jun 09, 2025 | 77.04 | 77.26 | 76.75 | 77.12 | 225,664 | +0.32(+0.42%) |
Jun 06, 2025 | 76.61 | 77.07 | 76.47 | 76.80 | 177,109 | +0.93(+1.22%) |
Jun 05, 2025 | 76.68 | 77.08 | 75.56 | 75.87 | 585,809 | -0.64(-0.84%) |
Jun 04, 2025 | 76.32 | 76.63 | 76.07 | 76.51 | 203,228 | +0.23(+0.30%) |
Jun 03, 2025 | 75.76 | 76.46 | 75.58 | 76.28 | 226,772 | +0.62(+0.82%) |
Jun 02, 2025 | 74.81 | 75.68 | 74.69 | 75.66 | 300,576 | +0.56(+0.74%) |
May 30, 2025 | 75.13 | 75.34 | 74.05 | 75.10 | 182,899 | -0.29(-0.38%) |
May 29, 2025 | 76.24 | 76.35 | 75.04 | 75.39 | 211,609 | +0.26(+0.35%) |
May 28, 2025 | 75.51 | 75.75 | 75.05 | 75.13 | 214,212 | -0.26(-0.34%) |
May 27, 2025 | 74.64 | 75.48 | 74.54 | 75.39 | 296,811 | +1.78(+2.41%) |
May 23, 2025 | 73.17 | 74.08 | 73.00 | 73.62 | 411,684 | -0.74(-0.99%) |
May 22, 2025 | 74.21 | 74.94 | 74.06 | 74.36 | 178,616 | +0.15(+0.20%) |
May 21, 2025 | 74.63 | 75.63 | 73.93 | 74.21 | 313,751 | -1.09(-1.45%) |
May 20, 2025 | 75.19 | 75.43 | 74.75 | 75.29 | 190,376 | -0.21(-0.28%) |
May 19, 2025 | 74.57 | 75.57 | 74.29 | 75.50 | 253,026 | -0.09(-0.12%) |
May 16, 2025 | 75.29 | 75.64 | 74.83 | 75.59 | 216,234 | +0.43(+0.57%) |
May 15, 2025 | 75.03 | 75.52 | 74.56 | 75.16 | 232,121 | -0.13(-0.17%) |
May 14, 2025 | 75.03 | 75.36 | 74.78 | 75.29 | 274,589 | +0.56(+0.75%) |
May 13, 2025 | 73.89 | 74.98 | 73.65 | 74.74 | 412,092 | +1.24(+1.68%) |
May 12, 2025 | 73.63 | 73.64 | 72.62 | 73.50 | 608,604 | +3.04(+4.31%) |
May 09, 2025 | 70.85 | 71.00 | 70.17 | 70.46 | 407,075 | +0.04(+0.06%) |
May 08, 2025 | 70.56 | 71.14 | 69.84 | 70.42 | 323,150 | +0.71(+1.02%) |
May 07, 2025 | 69.66 | 69.96 | 68.72 | 69.71 | 183,146 | +0.26(+0.37%) |
May 06, 2025 | 69.13 | 70.04 | 69.12 | 69.45 | 277,891 | -0.71(-1.01%) |
May 05, 2025 | 69.86 | 70.60 | 69.86 | 70.16 | 282,622 | -0.48(-0.68%) |
May 02, 2025 | 70.26 | 70.89 | 70.00 | 70.64 | 465,746 | +1.12(+1.61%) |