Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 86.18 | 87.07 | 85.23 | 86.93 | 21,233,532 | +1.47(+1.72%) |
Jul 01, 2025 | 84.94 | 85.86 | 84.16 | 85.46 | 20,383,422 | +0.65(+0.77%) |
Jun 30, 2025 | 84.97 | 85.34 | 84.56 | 84.81 | 13,123,275 | -0.49(-0.57%) |
Jun 27, 2025 | 85.70 | 85.70 | 84.79 | 85.30 | 17,705,876 | -0.45(-0.52%) |
Jun 26, 2025 | 84.73 | 85.92 | 84.52 | 85.75 | 16,779,792 | +1.21(+1.43%) |
Jun 25, 2025 | 84.81 | 85.11 | 84.26 | 84.54 | 21,872,824 | -0.37(-0.44%) |
Jun 24, 2025 | 84.78 | 85.80 | 84.58 | 84.91 | 32,666,164 | -1.12(-1.30%) |
Jun 23, 2025 | 89.37 | 89.43 | 85.66 | 86.03 | 52,821,472 | -2.23(-2.53%) |
Jun 20, 2025 | 87.72 | 88.50 | 87.46 | 88.26 | 28,673,798 | +0.89(+1.02%) |
Jun 18, 2025 | 88.26 | 88.71 | 87.17 | 87.37 | 35,523,120 | -0.58(-0.65%) |
Jun 17, 2025 | 87.86 | 88.60 | 87.31 | 87.94 | 34,367,736 | +0.81(+0.93%) |
Jun 16, 2025 | 87.15 | 88.03 | 86.47 | 87.13 | 34,914,704 | -0.26(-0.30%) |
Jun 13, 2025 | 87.50 | 87.86 | 86.25 | 87.39 | 42,464,808 | +1.50(+1.74%) |
Jun 12, 2025 | 85.20 | 85.92 | 84.57 | 85.89 | 17,148,014 | +0.30(+0.35%) |
Jun 11, 2025 | 84.95 | 85.73 | 84.12 | 85.59 | 24,691,424 | +1.22(+1.45%) |
Jun 10, 2025 | 83.78 | 84.92 | 83.74 | 84.37 | 23,233,330 | +1.48(+1.78%) |
Jun 09, 2025 | 83.06 | 83.76 | 82.40 | 82.90 | 14,471,788 | +0.16(+0.19%) |
Jun 06, 2025 | 81.94 | 82.98 | 81.94 | 82.74 | 14,394,633 | +1.53(+1.88%) |
Jun 05, 2025 | 81.89 | 81.93 | 81.00 | 81.21 | 13,944,671 | -0.08(-0.10%) |
Jun 04, 2025 | 82.87 | 83.51 | 81.19 | 81.29 | 22,651,564 | -1.62(-1.95%) |
Jun 03, 2025 | 81.99 | 83.42 | 81.22 | 82.91 | 15,298,278 | +0.97(+1.19%) |
Jun 02, 2025 | 82.39 | 82.50 | 80.99 | 81.93 | 16,144,372 | +1.06(+1.31%) |
May 30, 2025 | 80.97 | 81.29 | 80.22 | 80.87 | 15,645,572 | -0.72(-0.89%) |
May 29, 2025 | 81.12 | 81.60 | 80.60 | 81.60 | 11,993,411 | +0.61(+0.75%) |
May 28, 2025 | 82.43 | 82.68 | 80.78 | 80.99 | 14,895,132 | -1.04(-1.27%) |
May 27, 2025 | 81.89 | 82.16 | 81.29 | 82.03 | 9,591,428 | +0.70(+0.87%) |
May 23, 2025 | 80.36 | 81.53 | 80.33 | 81.33 | 11,870,335 | +0.26(+0.32%) |
May 22, 2025 | 80.96 | 81.53 | 80.07 | 81.07 | 11,963,706 | -0.32(-0.39%) |
May 21, 2025 | 82.42 | 82.58 | 81.38 | 81.39 | 12,953,471 | -1.53(-1.84%) |
May 20, 2025 | 83.63 | 83.82 | 82.84 | 82.92 | 11,479,806 | -0.77(-0.92%) |
May 19, 2025 | 84.09 | 84.18 | 83.07 | 83.69 | 12,544,759 | -1.10(-1.30%) |
May 16, 2025 | 85.11 | 85.16 | 83.92 | 84.79 | 11,160,022 | -0.13(-0.15%) |
May 15, 2025 | 83.49 | 84.97 | 83.28 | 84.92 | 14,981,694 | +0.36(+0.42%) |
May 14, 2025 | 84.50 | 84.89 | 84.23 | 84.56 | 10,749,049 | -0.52(-0.61%) |
May 13, 2025 | 84.31 | 85.75 | 83.98 | 85.08 | 14,639,716 | +1.18(+1.41%) |
May 12, 2025 | 84.79 | 85.18 | 83.28 | 83.90 | 16,437,176 | +2.13(+2.61%) |
May 09, 2025 | 81.93 | 82.17 | 81.11 | 81.76 | 10,077,902 | +0.81(+1.00%) |
May 08, 2025 | 80.63 | 82.05 | 80.51 | 80.95 | 15,406,850 | +1.05(+1.32%) |
May 07, 2025 | 80.05 | 80.30 | 79.30 | 79.90 | 11,315,133 | +0.03(+0.04%) |
May 06, 2025 | 80.21 | 80.56 | 79.42 | 79.87 | 11,591,213 | +0.02(+0.02%) |
May 05, 2025 | 80.30 | 80.41 | 79.40 | 79.85 | 14,884,878 | -1.47(-1.81%) |
May 02, 2025 | 81.12 | 81.73 | 79.67 | 81.32 | 16,149,727 | +1.17(+1.46%) |