Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 78.06 | 78.53 | 77.67 | 78.21 | 3,098,925 | +0.00(+0.00%) |
Jun 27, 2025 | 77.25 | 78.25 | 76.94 | 78.21 | 6,205,589 | +1.06(+1.37%) |
Jun 26, 2025 | 76.99 | 77.90 | 76.67 | 77.15 | 4,814,246 | +0.18(+0.23%) |
Jun 25, 2025 | 75.79 | 77.27 | 75.67 | 76.97 | 3,724,560 | +1.12(+1.48%) |
Jun 24, 2025 | 75.71 | 76.63 | 74.12 | 75.85 | 4,651,028 | +0.53(+0.70%) |
Jun 23, 2025 | 73.71 | 75.69 | 73.38 | 75.32 | 3,796,226 | +1.49(+2.02%) |
Jun 20, 2025 | 74.43 | 74.75 | 73.35 | 73.83 | 7,031,158 | -0.15(-0.20%) |
Jun 18, 2025 | 72.78 | 74.56 | 72.42 | 73.98 | 3,983,297 | +0.71(+0.97%) |
Jun 17, 2025 | 74.32 | 74.53 | 72.98 | 73.27 | 3,047,632 | -1.55(-2.07%) |
Jun 16, 2025 | 75.15 | 75.81 | 74.54 | 74.82 | 2,925,589 | -0.33(-0.44%) |
Jun 13, 2025 | 75.20 | 75.92 | 75.01 | 75.15 | 2,661,779 | -0.74(-0.98%) |
Jun 12, 2025 | 75.28 | 76.62 | 75.26 | 75.89 | 2,851,381 | +0.42(+0.56%) |
Jun 11, 2025 | 75.81 | 76.15 | 75.30 | 75.47 | 4,874,497 | -0.33(-0.44%) |
Jun 10, 2025 | 75.98 | 76.55 | 75.47 | 75.80 | 2,911,816 | -0.56(-0.73%) |
Jun 09, 2025 | 77.25 | 77.37 | 75.28 | 76.36 | 2,492,050 | -1.16(-1.50%) |
Jun 06, 2025 | 77.22 | 77.80 | 76.54 | 77.52 | 2,634,009 | -0.25(-0.32%) |
Jun 05, 2025 | 77.75 | 78.27 | 77.37 | 77.77 | 2,308,078 | -0.08(-0.10%) |
Jun 04, 2025 | 77.05 | 78.46 | 77.05 | 77.85 | 3,443,958 | +0.13(+0.17%) |
Jun 03, 2025 | 77.37 | 78.37 | 77.13 | 77.72 | 4,093,378 | -0.38(-0.49%) |
Jun 02, 2025 | 77.49 | 78.14 | 76.25 | 78.10 | 3,374,958 | -0.12(-0.15%) |
May 30, 2025 | 77.60 | 78.30 | 76.93 | 78.22 | 9,082,186 | +0.49(+0.63%) |
May 29, 2025 | 76.82 | 78.00 | 76.44 | 77.73 | 4,110,830 | +1.07(+1.40%) |
May 28, 2025 | 77.01 | 78.75 | 76.31 | 76.66 | 6,035,568 | +0.44(+0.58%) |
May 27, 2025 | 75.46 | 76.47 | 75.28 | 76.22 | 3,588,668 | +1.23(+1.64%) |
May 23, 2025 | 74.80 | 75.15 | 74.20 | 74.99 | 3,738,914 | +0.20(+0.27%) |
May 22, 2025 | 76.00 | 76.17 | 74.69 | 74.79 | 4,287,515 | -1.31(-1.72%) |
May 21, 2025 | 77.55 | 77.77 | 75.43 | 76.10 | 4,425,822 | -1.73(-2.22%) |
May 20, 2025 | 78.00 | 78.37 | 77.54 | 77.83 | 5,333,516 | -0.21(-0.27%) |
May 19, 2025 | 77.74 | 78.26 | 77.20 | 78.04 | 5,513,231 | +0.04(+0.05%) |
May 16, 2025 | 76.86 | 78.28 | 76.84 | 78.00 | 4,985,860 | +1.12(+1.46%) |
May 15, 2025 | 76.93 | 77.27 | 76.11 | 76.88 | 4,542,576 | +0.13(+0.17%) |
May 14, 2025 | 75.44 | 77.24 | 75.35 | 76.75 | 7,672,142 | +1.25(+1.66%) |
May 13, 2025 | 74.88 | 75.94 | 74.08 | 75.50 | 5,657,619 | +0.70(+0.94%) |
May 12, 2025 | 74.40 | 74.84 | 73.68 | 74.80 | 3,789,127 | +1.12(+1.52%) |
May 09, 2025 | 74.67 | 74.91 | 73.61 | 73.68 | 3,814,735 | -0.95(-1.27%) |
May 08, 2025 | 75.43 | 76.13 | 74.51 | 74.63 | 3,743,892 | -0.41(-0.55%) |
May 07, 2025 | 74.83 | 75.75 | 74.41 | 75.04 | 2,419,966 | +0.12(+0.16%) |
May 06, 2025 | 74.41 | 75.36 | 74.25 | 74.92 | 2,433,637 | -0.19(-0.25%) |
May 05, 2025 | 75.12 | 75.53 | 74.64 | 75.11 | 2,457,573 | -0.54(-0.71%) |
May 02, 2025 | 76.58 | 77.12 | 75.41 | 75.65 | 3,286,833 | +0.47(+0.63%) |