Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 80.31 | 80.77 | 80.11 | 80.63 | 4,109,284 | +0.46(+0.57%) |
Jul 02, 2025 | 79.42 | 80.11 | 78.91 | 80.17 | 6,760,052 | +0.79(+1.00%) |
Jul 01, 2025 | 76.46 | 80.25 | 76.46 | 79.38 | 10,167,593 | +2.32(+3.01%) |
Jun 30, 2025 | 77.54 | 77.56 | 76.66 | 77.06 | 4,319,763 | -0.29(-0.37%) |
Jun 27, 2025 | 76.91 | 77.80 | 76.73 | 77.35 | 4,222,017 | +0.72(+0.94%) |
Jun 26, 2025 | 76.68 | 76.73 | 76.06 | 76.63 | 3,631,513 | +0.16(+0.21%) |
Jun 25, 2025 | 77.52 | 77.52 | 76.35 | 76.47 | 2,406,419 | -0.75(-0.97%) |
Jun 24, 2025 | 77.50 | 77.77 | 76.78 | 77.22 | 5,014,171 | +0.05(+0.06%) |
Jun 23, 2025 | 76.40 | 77.34 | 75.69 | 77.17 | 5,013,803 | +0.36(+0.48%) |
Jun 20, 2025 | 76.83 | 76.96 | 76.38 | 76.81 | 4,783,666 | +0.71(+0.93%) |
Jun 18, 2025 | 76.01 | 76.74 | 75.80 | 76.10 | 3,067,790 | +0.06(+0.08%) |
Jun 17, 2025 | 75.94 | 77.03 | 75.94 | 76.04 | 6,215,311 | -0.82(-1.06%) |
Jun 16, 2025 | 76.23 | 77.01 | 75.68 | 76.85 | 4,313,183 | +1.71(+2.27%) |
Jun 13, 2025 | 75.95 | 76.73 | 74.82 | 75.15 | 7,717,771 | -1.82(-2.36%) |
Jun 12, 2025 | 77.21 | 77.21 | 76.51 | 76.96 | 3,375,226 | -0.78(-1.00%) |
Jun 11, 2025 | 78.80 | 78.91 | 77.58 | 77.74 | 3,782,276 | -1.03(-1.30%) |
Jun 10, 2025 | 79.01 | 79.17 | 78.35 | 78.77 | 4,530,240 | +0.19(+0.24%) |
Jun 09, 2025 | 78.51 | 78.83 | 78.23 | 78.58 | 5,350,137 | +0.46(+0.59%) |
Jun 06, 2025 | 78.12 | 78.21 | 77.54 | 78.12 | 4,909,550 | +0.78(+1.01%) |
Jun 05, 2025 | 76.92 | 77.77 | 76.82 | 77.34 | 6,354,091 | +0.55(+0.71%) |
Jun 04, 2025 | 77.25 | 77.36 | 76.45 | 76.80 | 3,462,959 | -0.54(-0.70%) |
Jun 03, 2025 | 76.61 | 77.59 | 76.32 | 77.33 | 3,467,444 | +1.35(+1.77%) |
Jun 02, 2025 | 75.52 | 76.05 | 74.71 | 75.99 | 3,911,989 | +0.26(+0.34%) |
May 30, 2025 | 75.14 | 76.13 | 75.03 | 75.73 | 4,960,549 | -0.01(-0.01%) |
May 29, 2025 | 76.97 | 76.97 | 75.00 | 75.74 | 7,043,171 | -0.43(-0.56%) |
May 28, 2025 | 77.00 | 77.23 | 75.83 | 76.17 | 5,001,493 | -0.05(-0.07%) |
May 27, 2025 | 75.57 | 76.34 | 74.83 | 76.22 | 5,372,809 | +1.74(+2.33%) |
May 23, 2025 | 73.67 | 74.81 | 73.67 | 74.48 | 4,847,199 | -0.85(-1.13%) |
May 22, 2025 | 74.36 | 75.70 | 74.36 | 75.33 | 4,904,881 | +1.33(+1.79%) |
May 21, 2025 | 75.10 | 75.34 | 73.88 | 74.00 | 8,211,710 | -2.34(-3.07%) |
May 20, 2025 | 76.11 | 76.78 | 75.89 | 76.35 | 5,609,972 | +0.28(+0.37%) |
May 19, 2025 | 75.08 | 76.29 | 74.91 | 76.07 | 4,330,317 | -0.20(-0.26%) |
May 16, 2025 | 75.36 | 76.45 | 75.32 | 76.27 | 3,971,132 | +0.99(+1.31%) |
May 15, 2025 | 74.57 | 75.30 | 74.20 | 75.28 | 6,787,067 | +1.15(+1.55%) |
May 14, 2025 | 74.12 | 74.89 | 73.75 | 74.13 | 7,774,730 | -0.18(-0.24%) |
May 13, 2025 | 74.66 | 75.12 | 74.07 | 74.31 | 7,412,655 | -0.04(-0.05%) |
May 12, 2025 | 74.04 | 75.01 | 73.24 | 74.35 | 14,004,056 | +4.16(+5.92%) |
May 09, 2025 | 70.88 | 71.04 | 69.98 | 70.19 | 5,521,928 | -0.83(-1.17%) |
May 08, 2025 | 70.61 | 71.59 | 70.34 | 71.02 | 7,243,265 | +1.09(+1.55%) |
May 07, 2025 | 70.13 | 70.53 | 69.48 | 69.93 | 5,448,253 | +0.50(+0.72%) |
May 06, 2025 | 69.49 | 69.95 | 68.98 | 69.43 | 4,970,484 | -0.61(-0.87%) |
May 05, 2025 | 70.02 | 70.91 | 69.87 | 70.04 | 4,571,855 | -0.35(-0.50%) |
May 02, 2025 | 70.03 | 70.78 | 69.75 | 70.39 | 6,746,197 | +1.50(+2.17%) |