Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 86.67 | 87.77 | 84.39 | 86.48 | 3,371,239 | -0.46(-0.53%) |
Jul 01, 2025 | 86.60 | 89.18 | 86.60 | 86.94 | 3,704,803 | -0.87(-0.99%) |
Jun 30, 2025 | 87.37 | 88.03 | 86.96 | 87.81 | 2,724,429 | +0.70(+0.80%) |
Jun 27, 2025 | 86.77 | 87.86 | 85.88 | 87.11 | 7,820,129 | +0.89(+1.03%) |
Jun 26, 2025 | 85.58 | 86.61 | 84.12 | 86.22 | 2,722,409 | +0.80(+0.94%) |
Jun 25, 2025 | 87.18 | 87.31 | 85.17 | 85.42 | 2,800,052 | -1.84(-2.11%) |
Jun 24, 2025 | 87.18 | 87.80 | 86.41 | 87.26 | 3,187,827 | +1.51(+1.76%) |
Jun 23, 2025 | 83.54 | 86.04 | 83.26 | 85.75 | 3,387,601 | +1.42(+1.68%) |
Jun 20, 2025 | 84.94 | 85.31 | 83.95 | 84.33 | 4,336,791 | +0.09(+0.11%) |
Jun 18, 2025 | 83.05 | 85.33 | 83.00 | 84.24 | 3,571,503 | +1.48(+1.79%) |
Jun 17, 2025 | 82.82 | 83.71 | 82.53 | 82.76 | 3,343,962 | -1.50(-1.78%) |
Jun 16, 2025 | 80.51 | 84.64 | 80.35 | 84.26 | 4,221,637 | +5.35(+6.78%) |
Jun 13, 2025 | 81.14 | 81.75 | 78.59 | 78.91 | 3,129,742 | -3.29(-4.00%) |
Jun 12, 2025 | 82.31 | 82.59 | 81.15 | 82.20 | 2,908,469 | +0.45(+0.55%) |
Jun 11, 2025 | 81.08 | 82.50 | 81.08 | 81.75 | 3,236,185 | +1.84(+2.30%) |
Jun 10, 2025 | 79.76 | 80.45 | 79.31 | 79.91 | 2,870,640 | +0.65(+0.82%) |
Jun 09, 2025 | 79.37 | 80.05 | 78.25 | 79.26 | 2,292,508 | +0.31(+0.39%) |
Jun 06, 2025 | 78.95 | 79.52 | 77.86 | 78.95 | 2,406,881 | +0.08(+0.10%) |
Jun 05, 2025 | 77.47 | 79.54 | 77.45 | 78.87 | 2,809,548 | +0.90(+1.15%) |
Jun 04, 2025 | 78.21 | 79.01 | 77.86 | 77.97 | 2,479,667 | -0.38(-0.48%) |
Jun 03, 2025 | 78.15 | 78.92 | 77.86 | 78.35 | 2,515,692 | +0.14(+0.18%) |
Jun 02, 2025 | 78.30 | 78.65 | 76.58 | 78.21 | 2,623,072 | +0.01(+0.01%) |
May 30, 2025 | 77.38 | 78.60 | 76.93 | 78.20 | 2,882,812 | +0.11(+0.14%) |
May 29, 2025 | 80.50 | 80.54 | 77.58 | 78.09 | 4,855,610 | -1.97(-2.46%) |
May 28, 2025 | 80.47 | 81.11 | 79.65 | 80.06 | 2,542,740 | -0.48(-0.59%) |
May 27, 2025 | 78.32 | 80.94 | 77.93 | 80.54 | 5,486,408 | +4.01(+5.24%) |
May 23, 2025 | 76.82 | 77.50 | 75.95 | 76.53 | 3,954,865 | -2.11(-2.68%) |
May 22, 2025 | 79.18 | 79.63 | 78.50 | 78.64 | 2,832,672 | -0.73(-0.92%) |
May 21, 2025 | 81.21 | 81.28 | 79.34 | 79.37 | 3,811,418 | -2.79(-3.39%) |
May 20, 2025 | 82.38 | 83.15 | 81.72 | 82.16 | 2,353,942 | +0.15(+0.18%) |
May 19, 2025 | 80.77 | 82.87 | 80.77 | 82.01 | 2,523,402 | -0.45(-0.54%) |
May 16, 2025 | 83.22 | 83.41 | 82.14 | 82.45 | 2,564,168 | -0.42(-0.50%) |
May 15, 2025 | 82.29 | 83.55 | 81.80 | 82.87 | 2,954,007 | -0.02(-0.02%) |
May 14, 2025 | 83.24 | 84.38 | 82.60 | 82.89 | 4,885,233 | -0.34(-0.41%) |
May 13, 2025 | 82.52 | 84.38 | 82.05 | 83.23 | 3,608,357 | +0.94(+1.14%) |
May 12, 2025 | 82.92 | 84.50 | 80.81 | 82.29 | 5,652,300 | +4.63(+5.96%) |
May 09, 2025 | 78.02 | 78.68 | 76.97 | 77.67 | 4,330,884 | +0.47(+0.61%) |
May 08, 2025 | 78.84 | 80.63 | 75.15 | 77.20 | 10,746,828 | +2.78(+3.73%) |
May 07, 2025 | 73.68 | 75.27 | 73.32 | 74.42 | 8,377,791 | +1.43(+1.96%) |
May 06, 2025 | 71.82 | 74.00 | 71.67 | 72.99 | 4,486,648 | +0.02(+0.03%) |
May 05, 2025 | 72.08 | 73.92 | 72.08 | 72.97 | 4,025,012 | +0.53(+0.73%) |
May 02, 2025 | 71.39 | 72.49 | 70.50 | 72.44 | 4,522,794 | +2.26(+3.22%) |