Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 72.97 | 74.10 | 72.37 | 73.58 | 4,750,695 | +0.09(+0.12%) |
Jul 01, 2025 | 73.43 | 74.88 | 72.57 | 73.49 | 8,383,667 | +1.50(+2.08%) |
Jun 30, 2025 | 70.69 | 73.76 | 70.35 | 71.99 | 7,877,897 | +2.66(+3.84%) |
Jun 27, 2025 | 70.60 | 70.90 | 68.99 | 69.33 | 9,297,621 | +1.31(+1.93%) |
Jun 26, 2025 | 67.50 | 68.37 | 65.55 | 68.02 | 9,581,115 | -1.78(-2.55%) |
Jun 25, 2025 | 72.74 | 72.74 | 69.08 | 69.80 | 5,806,978 | -2.04(-2.84%) |
Jun 24, 2025 | 70.15 | 72.13 | 69.94 | 71.84 | 6,208,051 | +2.97(+4.31%) |
Jun 23, 2025 | 68.08 | 69.50 | 67.00 | 68.87 | 6,031,988 | +0.64(+0.94%) |
Jun 20, 2025 | 69.24 | 70.24 | 67.89 | 68.23 | 7,823,513 | -0.43(-0.63%) |
Jun 18, 2025 | 67.59 | 69.42 | 67.55 | 68.66 | 6,321,613 | +1.02(+1.51%) |
Jun 17, 2025 | 69.69 | 69.70 | 66.96 | 67.64 | 8,410,929 | -2.61(-3.72%) |
Jun 16, 2025 | 66.82 | 70.98 | 66.59 | 70.25 | 8,306,869 | +2.29(+3.37%) |
Jun 13, 2025 | 68.93 | 70.05 | 67.78 | 67.96 | 6,705,032 | -2.61(-3.70%) |
Jun 12, 2025 | 71.62 | 72.45 | 70.26 | 70.57 | 7,533,346 | -1.80(-2.49%) |
Jun 11, 2025 | 72.59 | 74.01 | 72.13 | 72.37 | 5,054,744 | +0.00(+0.00%) |
Jun 10, 2025 | 72.02 | 72.66 | 71.31 | 72.37 | 4,054,419 | +0.88(+1.23%) |
Jun 09, 2025 | 71.65 | 72.20 | 70.55 | 71.49 | 5,836,534 | +0.03(+0.04%) |
Jun 06, 2025 | 72.16 | 72.40 | 70.34 | 71.46 | 9,061,417 | +0.35(+0.49%) |
Jun 05, 2025 | 76.18 | 77.57 | 71.00 | 71.11 | 12,292,942 | -4.94(-6.50%) |
Jun 04, 2025 | 74.35 | 76.52 | 74.34 | 76.05 | 4,942,466 | +1.65(+2.22%) |
Jun 03, 2025 | 75.43 | 75.71 | 73.48 | 74.40 | 4,235,012 | -0.37(-0.49%) |
Jun 02, 2025 | 74.66 | 75.57 | 73.29 | 74.77 | 3,912,658 | -0.45(-0.60%) |
May 30, 2025 | 74.30 | 75.59 | 73.24 | 75.22 | 7,454,645 | +0.34(+0.45%) |
May 29, 2025 | 77.79 | 78.03 | 74.55 | 74.88 | 5,413,741 | -2.06(-2.68%) |
May 28, 2025 | 76.17 | 77.12 | 75.84 | 76.94 | 6,569,763 | +0.88(+1.16%) |
May 27, 2025 | 75.56 | 76.56 | 74.45 | 76.06 | 4,618,912 | +2.17(+2.94%) |
May 23, 2025 | 72.09 | 74.35 | 71.85 | 73.89 | 4,843,825 | -0.44(-0.59%) |
May 22, 2025 | 74.40 | 75.16 | 73.84 | 74.33 | 4,804,748 | -0.14(-0.19%) |
May 21, 2025 | 76.00 | 76.79 | 74.12 | 74.47 | 6,317,501 | -2.59(-3.36%) |
May 20, 2025 | 76.20 | 77.44 | 75.87 | 77.06 | 4,919,038 | +0.74(+0.97%) |
May 19, 2025 | 74.20 | 76.89 | 74.11 | 76.32 | 4,818,458 | +0.01(+0.01%) |
May 16, 2025 | 77.50 | 77.50 | 76.13 | 76.31 | 6,568,379 | -1.19(-1.54%) |
May 15, 2025 | 78.03 | 78.29 | 75.02 | 77.50 | 9,361,398 | -1.64(-2.07%) |
May 14, 2025 | 77.68 | 79.95 | 77.26 | 79.14 | 11,977,487 | +1.00(+1.28%) |
May 13, 2025 | 80.02 | 80.55 | 78.03 | 78.14 | 14,221,822 | -1.26(-1.59%) |
May 12, 2025 | 75.08 | 80.17 | 75.08 | 79.40 | 32,523,214 | +8.36(+11.77%) |
May 09, 2025 | 69.75 | 75.77 | 68.98 | 71.04 | 48,903,756 | +11.14(+18.60%) |
May 08, 2025 | 57.69 | 61.05 | 57.61 | 59.90 | 26,243,168 | +3.44(+6.09%) |
May 07, 2025 | 56.07 | 57.06 | 55.48 | 56.46 | 8,560,299 | +0.83(+1.49%) |
May 06, 2025 | 54.70 | 56.57 | 54.29 | 55.63 | 9,557,475 | +0.13(+0.23%) |
May 05, 2025 | 53.80 | 56.84 | 53.35 | 55.50 | 11,721,748 | +1.41(+2.61%) |
May 02, 2025 | 53.59 | 55.34 | 53.53 | 54.09 | 10,786,423 | +1.03(+1.94%) |