Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 71.69 | 71.83 | 70.73 | 70.91 | 13,049,801 | -0.76(-1.06%) |
Jul 01, 2025 | 70.99 | 72.45 | 70.90 | 71.67 | 21,726,058 | +0.92(+1.30%) |
Jun 30, 2025 | 70.12 | 70.79 | 70.09 | 70.75 | 15,428,064 | +0.42(+0.60%) |
Jun 27, 2025 | 69.59 | 70.56 | 69.51 | 70.33 | 23,470,760 | +0.86(+1.24%) |
Jun 26, 2025 | 69.70 | 69.92 | 69.14 | 69.47 | 14,453,437 | -0.16(-0.23%) |
Jun 25, 2025 | 69.92 | 70.02 | 69.43 | 69.63 | 12,537,714 | -0.58(-0.83%) |
Jun 24, 2025 | 69.94 | 70.35 | 69.69 | 70.21 | 15,215,550 | +0.47(+0.67%) |
Jun 23, 2025 | 69.14 | 69.81 | 68.97 | 69.74 | 23,271,952 | +0.90(+1.31%) |
Jun 20, 2025 | 69.09 | 69.56 | 68.78 | 68.84 | 40,859,452 | -0.37(-0.53%) |
Jun 18, 2025 | 70.00 | 70.00 | 69.09 | 69.21 | 16,227,719 | -0.41(-0.59%) |
Jun 17, 2025 | 70.38 | 70.46 | 69.58 | 69.62 | 15,435,515 | -0.90(-1.28%) |
Jun 16, 2025 | 71.20 | 71.62 | 70.24 | 70.52 | 15,043,872 | -0.50(-0.70%) |
Jun 13, 2025 | 71.77 | 71.88 | 70.73 | 71.02 | 17,467,248 | -0.71(-0.99%) |
Jun 12, 2025 | 71.74 | 71.89 | 71.09 | 71.73 | 12,896,441 | +0.17(+0.24%) |
Jun 11, 2025 | 71.75 | 71.85 | 71.25 | 71.56 | 12,808,513 | -0.28(-0.39%) |
Jun 10, 2025 | 71.39 | 72.17 | 71.25 | 71.84 | 12,350,820 | +0.58(+0.81%) |
Jun 09, 2025 | 70.85 | 71.32 | 70.59 | 71.26 | 12,367,846 | +0.42(+0.59%) |
Jun 06, 2025 | 70.58 | 70.98 | 70.44 | 70.85 | 9,591,797 | +0.44(+0.62%) |
Jun 05, 2025 | 70.88 | 70.95 | 70.33 | 70.41 | 13,630,300 | -0.46(-0.64%) |
Jun 04, 2025 | 70.76 | 71.34 | 70.18 | 70.87 | 13,661,664 | +0.21(+0.30%) |
Jun 03, 2025 | 71.20 | 71.27 | 69.98 | 70.66 | 20,279,392 | -0.83(-1.17%) |
Jun 02, 2025 | 71.52 | 71.53 | 70.86 | 71.49 | 10,274,413 | -0.10(-0.14%) |
May 30, 2025 | 71.10 | 71.96 | 71.10 | 71.59 | 28,242,830 | +0.61(+0.85%) |
May 29, 2025 | 70.50 | 71.15 | 69.96 | 70.99 | 10,366,366 | +0.34(+0.48%) |
May 28, 2025 | 71.19 | 71.39 | 70.55 | 70.65 | 8,767,362 | -0.63(-0.88%) |
May 27, 2025 | 71.23 | 71.71 | 71.05 | 71.27 | 10,741,006 | +0.01(+0.01%) |
May 23, 2025 | 71.03 | 71.47 | 70.19 | 71.26 | 12,914,290 | +0.63(+0.89%) |
May 22, 2025 | 71.33 | 71.48 | 70.46 | 70.64 | 11,179,980 | -0.70(-0.99%) |
May 21, 2025 | 71.18 | 71.57 | 71.08 | 71.34 | 12,178,408 | +0.16(+0.22%) |
May 20, 2025 | 71.29 | 71.62 | 70.93 | 71.18 | 12,224,676 | -0.24(-0.33%) |
May 19, 2025 | 71.52 | 71.66 | 71.13 | 71.42 | 13,374,245 | -0.07(-0.10%) |
May 16, 2025 | 71.35 | 71.75 | 70.93 | 71.49 | 18,572,414 | +0.39(+0.54%) |
May 15, 2025 | 69.21 | 71.22 | 69.11 | 71.10 | 19,955,764 | +2.43(+3.54%) |
May 14, 2025 | 68.39 | 68.85 | 68.10 | 68.67 | 16,399,791 | +0.20(+0.29%) |
May 13, 2025 | 69.10 | 69.20 | 68.38 | 68.47 | 14,488,283 | -0.57(-0.82%) |
May 12, 2025 | 69.64 | 69.83 | 68.22 | 69.04 | 21,688,036 | -0.98(-1.40%) |
May 09, 2025 | 70.49 | 70.65 | 69.96 | 70.02 | 11,308,853 | -0.65(-0.91%) |
May 08, 2025 | 71.69 | 71.96 | 70.63 | 70.67 | 14,472,005 | -1.22(-1.70%) |
May 07, 2025 | 71.21 | 72.17 | 71.16 | 71.89 | 15,125,782 | +0.68(+0.95%) |
May 06, 2025 | 71.17 | 71.39 | 70.66 | 71.21 | 12,794,713 | +0.02(+0.03%) |
May 05, 2025 | 71.16 | 71.29 | 70.51 | 71.19 | 12,016,521 | +0.05(+0.07%) |
May 02, 2025 | 71.00 | 71.31 | 70.59 | 71.14 | 12,719,411 | +0.36(+0.51%) |