Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 83.26 | 84.73 | 82.79 | 83.58 | 2,867,080 | +0.00(+0.00%) |
Jul 01, 2025 | 83.18 | 85.62 | 82.75 | 83.58 | 5,589,566 | -3.71(-4.25%) |
Jun 30, 2025 | 85.77 | 87.49 | 85.56 | 87.29 | 2,720,970 | +0.96(+1.11%) |
Jun 27, 2025 | 85.00 | 87.48 | 84.84 | 86.33 | 4,632,521 | +1.29(+1.52%) |
Jun 26, 2025 | 84.95 | 86.07 | 84.80 | 85.04 | 2,456,009 | +0.36(+0.43%) |
Jun 25, 2025 | 87.55 | 87.75 | 84.40 | 84.68 | 4,435,161 | -2.89(-3.30%) |
Jun 24, 2025 | 80.31 | 88.32 | 79.40 | 87.57 | 10,200,580 | +7.73(+9.68%) |
Jun 23, 2025 | 79.99 | 80.32 | 77.81 | 79.84 | 5,672,518 | -0.16(-0.20%) |
Jun 20, 2025 | 81.60 | 82.06 | 79.61 | 80.00 | 5,238,855 | -1.01(-1.25%) |
Jun 18, 2025 | 82.01 | 82.43 | 80.23 | 81.01 | 4,738,523 | -0.82(-1.00%) |
Jun 17, 2025 | 82.67 | 83.35 | 81.61 | 81.83 | 2,685,854 | -1.17(-1.41%) |
Jun 16, 2025 | 82.80 | 83.70 | 82.27 | 83.00 | 3,446,272 | +1.01(+1.23%) |
Jun 13, 2025 | 81.69 | 83.17 | 81.39 | 81.99 | 2,904,104 | -0.86(-1.04%) |
Jun 12, 2025 | 83.09 | 83.61 | 82.02 | 82.85 | 2,805,391 | -0.14(-0.17%) |
Jun 11, 2025 | 85.01 | 85.49 | 82.90 | 82.99 | 3,246,387 | -1.83(-2.16%) |
Jun 10, 2025 | 86.05 | 86.45 | 84.31 | 84.82 | 2,246,937 | -0.86(-1.00%) |
Jun 09, 2025 | 86.91 | 86.94 | 85.09 | 85.68 | 2,072,611 | -0.99(-1.14%) |
Jun 06, 2025 | 86.73 | 87.91 | 85.83 | 86.67 | 2,422,667 | +0.93(+1.08%) |
Jun 05, 2025 | 85.78 | 86.54 | 84.87 | 85.74 | 2,403,842 | +0.13(+0.15%) |
Jun 04, 2025 | 86.87 | 87.23 | 85.59 | 85.61 | 1,858,024 | -1.18(-1.36%) |
Jun 03, 2025 | 85.49 | 87.33 | 84.50 | 86.79 | 2,423,032 | +1.28(+1.50%) |
Jun 02, 2025 | 85.44 | 85.88 | 84.10 | 85.51 | 2,524,332 | -0.29(-0.34%) |
May 30, 2025 | 86.76 | 86.80 | 84.85 | 85.80 | 4,257,117 | +0.94(+1.11%) |
May 29, 2025 | 87.65 | 87.67 | 84.51 | 84.86 | 3,752,849 | -2.12(-2.44%) |
May 28, 2025 | 85.24 | 87.60 | 85.24 | 86.98 | 2,862,589 | +1.65(+1.93%) |
May 27, 2025 | 85.44 | 85.70 | 84.60 | 85.33 | 2,034,092 | +0.82(+0.97%) |
May 23, 2025 | 83.94 | 85.01 | 83.48 | 84.51 | 2,599,358 | -0.32(-0.38%) |
May 22, 2025 | 84.90 | 85.31 | 84.28 | 84.83 | 1,693,929 | -0.06(-0.07%) |
May 21, 2025 | 86.43 | 87.00 | 84.50 | 84.89 | 2,673,442 | -2.45(-2.81%) |
May 20, 2025 | 86.21 | 87.65 | 85.88 | 87.34 | 2,743,933 | +0.38(+0.44%) |
May 19, 2025 | 84.67 | 86.99 | 84.34 | 86.96 | 2,366,460 | +1.48(+1.73%) |
May 16, 2025 | 85.88 | 86.00 | 84.68 | 85.48 | 3,397,875 | -0.19(-0.22%) |
May 15, 2025 | 86.21 | 86.85 | 84.76 | 85.67 | 2,892,320 | -0.85(-0.98%) |
May 14, 2025 | 83.64 | 86.56 | 83.64 | 86.52 | 3,828,407 | +2.41(+2.87%) |
May 13, 2025 | 84.74 | 85.54 | 83.84 | 84.11 | 5,514,559 | -0.94(-1.11%) |
May 12, 2025 | 87.02 | 87.02 | 84.31 | 85.05 | 4,030,081 | +0.38(+0.45%) |
May 09, 2025 | 84.78 | 85.71 | 84.23 | 84.67 | 3,349,025 | -0.67(-0.79%) |
May 08, 2025 | 84.00 | 85.74 | 83.48 | 85.34 | 6,157,437 | +1.99(+2.39%) |
May 07, 2025 | 81.53 | 83.90 | 80.50 | 83.35 | 3,945,559 | +1.82(+2.23%) |
May 06, 2025 | 79.51 | 82.48 | 78.55 | 81.53 | 5,204,988 | +1.26(+1.57%) |
May 05, 2025 | 81.65 | 81.96 | 80.00 | 80.27 | 5,371,519 | -1.35(-1.65%) |
May 02, 2025 | 75.26 | 81.88 | 74.96 | 81.62 | 10,696,543 | +11.36(+16.17%) |