Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2025 | 80.47 | 82.14 | 80.03 | 82.02 | 1,517,662 | +1.35(+1.67%) |
Jul 16, 2025 | 79.93 | 80.78 | 79.14 | 80.67 | 1,376,773 | +1.20(+1.51%) |
Jul 15, 2025 | 80.61 | 80.63 | 79.42 | 79.47 | 1,623,831 | -0.73(-0.91%) |
Jul 14, 2025 | 79.91 | 80.32 | 79.44 | 80.20 | 944,243 | +0.21(+0.26%) |
Jul 11, 2025 | 80.19 | 80.38 | 79.68 | 79.99 | 1,207,091 | -0.84(-1.04%) |
Jul 10, 2025 | 79.88 | 81.66 | 79.41 | 80.83 | 1,546,866 | +1.21(+1.52%) |
Jul 09, 2025 | 79.80 | 79.80 | 78.22 | 79.62 | 1,319,486 | +0.30(+0.38%) |
Jul 08, 2025 | 78.86 | 79.58 | 78.83 | 79.32 | 2,028,054 | +0.69(+0.88%) |
Jul 07, 2025 | 78.20 | 79.32 | 78.05 | 78.63 | 1,269,841 | -0.27(-0.34%) |
Jul 03, 2025 | 78.05 | 78.99 | 77.89 | 78.90 | 805,580 | +1.04(+1.34%) |
Jul 02, 2025 | 76.49 | 77.89 | 76.26 | 77.86 | 1,004,436 | +1.40(+1.83%) |
Jul 01, 2025 | 75.49 | 77.06 | 75.31 | 76.46 | 3,098,802 | +0.48(+0.63%) |
Jun 30, 2025 | 75.71 | 76.35 | 75.12 | 75.98 | 1,543,136 | +0.33(+0.44%) |
Jun 27, 2025 | 75.12 | 75.83 | 74.80 | 75.65 | 2,107,888 | +0.62(+0.83%) |
Jun 26, 2025 | 74.50 | 75.28 | 74.03 | 75.03 | 988,444 | +0.91(+1.23%) |
Jun 25, 2025 | 73.88 | 74.33 | 73.38 | 74.12 | 1,156,685 | +0.41(+0.56%) |
Jun 24, 2025 | 73.21 | 73.82 | 72.84 | 73.71 | 1,006,016 | +1.00(+1.38%) |
Jun 23, 2025 | 71.62 | 72.74 | 71.18 | 72.71 | 898,034 | +0.90(+1.25%) |
Jun 20, 2025 | 72.05 | 72.21 | 71.11 | 71.81 | 3,786,593 | +0.11(+0.15%) |
Jun 18, 2025 | 71.83 | 72.48 | 71.58 | 71.70 | 1,129,237 | -0.06(-0.08%) |
Jun 17, 2025 | 72.18 | 72.82 | 71.50 | 71.76 | 916,432 | -1.12(-1.54%) |
Jun 16, 2025 | 71.68 | 73.16 | 71.55 | 72.88 | 1,479,256 | +1.80(+2.53%) |
Jun 13, 2025 | 71.10 | 72.12 | 70.01 | 71.08 | 753,244 | -1.28(-1.77%) |
Jun 12, 2025 | 72.37 | 72.83 | 71.94 | 72.36 | 645,805 | -0.18(-0.25%) |
Jun 11, 2025 | 73.16 | 73.50 | 72.37 | 72.54 | 1,241,216 | -0.26(-0.36%) |
Jun 10, 2025 | 72.47 | 72.99 | 72.22 | 72.80 | 943,636 | +0.44(+0.61%) |
Jun 09, 2025 | 72.57 | 72.70 | 72.12 | 72.36 | 894,396 | +0.14(+0.19%) |
Jun 06, 2025 | 72.00 | 72.36 | 70.57 | 72.22 | 914,300 | +1.06(+1.49%) |
Jun 05, 2025 | 71.82 | 71.93 | 70.75 | 71.16 | 1,243,944 | -0.51(-0.71%) |
Jun 04, 2025 | 72.25 | 72.25 | 71.14 | 71.67 | 1,289,658 | -0.05(-0.07%) |
Jun 03, 2025 | 70.87 | 72.20 | 70.65 | 71.72 | 1,511,252 | +0.88(+1.24%) |
Jun 02, 2025 | 70.94 | 71.27 | 69.79 | 70.84 | 1,518,997 | -0.43(-0.60%) |
May 30, 2025 | 71.30 | 71.54 | 70.47 | 71.27 | 2,798,392 | -0.39(-0.54%) |
May 29, 2025 | 71.53 | 71.78 | 71.04 | 71.66 | 991,512 | +0.15(+0.21%) |
May 28, 2025 | 72.00 | 72.22 | 71.41 | 71.51 | 984,388 | -0.41(-0.57%) |
May 27, 2025 | 71.53 | 72.20 | 70.89 | 71.92 | 1,588,530 | +1.37(+1.94%) |
May 23, 2025 | 69.52 | 70.79 | 69.33 | 70.55 | 929,222 | -0.24(-0.34%) |
May 22, 2025 | 70.54 | 71.24 | 70.15 | 70.79 | 864,662 | +0.03(+0.04%) |
May 21, 2025 | 71.69 | 72.30 | 70.56 | 70.76 | 868,428 | -1.55(-2.14%) |
May 20, 2025 | 71.54 | 72.39 | 71.50 | 72.31 | 1,566,569 | +0.62(+0.86%) |
May 19, 2025 | 70.73 | 71.87 | 70.73 | 71.69 | 985,121 | -0.20(-0.28%) |
May 16, 2025 | 71.24 | 72.04 | 70.83 | 71.89 | 1,025,547 | +0.65(+0.91%) |
May 15, 2025 | 71.16 | 71.66 | 70.74 | 71.24 | 791,708 | -0.03(-0.04%) |
May 14, 2025 | 71.53 | 72.24 | 70.96 | 71.27 | 1,324,870 | +0.02(+0.03%) |
May 13, 2025 | 70.60 | 71.84 | 70.60 | 71.25 | 1,278,594 | +0.71(+1.01%) |
May 12, 2025 | 71.65 | 71.97 | 70.40 | 70.54 | 1,876,815 | +2.42(+3.55%) |
May 09, 2025 | 67.93 | 68.31 | 67.39 | 68.12 | 1,729,320 | +0.74(+1.10%) |
May 08, 2025 | 67.03 | 68.01 | 66.20 | 67.38 | 2,481,045 | +1.08(+1.63%) |
May 07, 2025 | 63.45 | 66.83 | 62.00 | 66.30 | 3,181,441 | +2.98(+4.71%) |
May 06, 2025 | 63.33 | 64.02 | 62.93 | 63.32 | 1,216,279 | -0.77(-1.20%) |
May 05, 2025 | 63.79 | 64.70 | 63.79 | 64.09 | 1,027,942 | -0.50(-0.77%) |
May 02, 2025 | 63.76 | 64.70 | 63.40 | 64.59 | 1,160,221 | +2.05(+3.28%) |