Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 85.94 | 87.43 | 85.86 | 86.85 | 1,115,436 | +1.23(+1.44%) |
Jul 02, 2025 | 84.81 | 85.69 | 84.19 | 85.62 | 1,328,324 | +1.73(+2.06%) |
Jul 01, 2025 | 85.83 | 86.28 | 83.05 | 83.89 | 1,838,986 | -2.45(-2.84%) |
Jun 30, 2025 | 87.00 | 87.75 | 86.21 | 86.34 | 1,665,617 | -0.46(-0.53%) |
Jun 27, 2025 | 86.00 | 87.28 | 85.65 | 86.80 | 2,590,787 | +1.12(+1.31%) |
Jun 26, 2025 | 84.94 | 85.93 | 84.16 | 85.68 | 1,569,985 | +2.69(+3.24%) |
Jun 25, 2025 | 84.47 | 84.77 | 82.85 | 82.99 | 1,150,310 | -1.13(-1.34%) |
Jun 24, 2025 | 84.01 | 84.36 | 82.70 | 84.12 | 1,620,338 | +0.67(+0.80%) |
Jun 23, 2025 | 82.04 | 83.55 | 81.38 | 83.45 | 1,868,060 | +0.95(+1.15%) |
Jun 20, 2025 | 82.64 | 82.80 | 81.27 | 82.50 | 6,229,371 | +0.32(+0.39%) |
Jun 18, 2025 | 84.76 | 84.78 | 81.73 | 82.18 | 2,636,319 | -2.52(-2.98%) |
Jun 17, 2025 | 85.16 | 85.94 | 84.41 | 84.70 | 1,444,715 | -0.46(-0.54%) |
Jun 16, 2025 | 85.67 | 86.40 | 85.04 | 85.16 | 1,829,932 | +0.19(+0.22%) |
Jun 13, 2025 | 83.11 | 85.65 | 82.55 | 84.97 | 1,975,693 | +0.84(+1.00%) |
Jun 12, 2025 | 82.12 | 84.53 | 81.52 | 84.13 | 2,117,308 | +0.24(+0.29%) |
Jun 11, 2025 | 82.62 | 84.56 | 81.67 | 83.89 | 1,901,173 | +1.23(+1.49%) |
Jun 10, 2025 | 84.81 | 85.13 | 82.31 | 82.66 | 3,096,750 | -1.92(-2.27%) |
Jun 09, 2025 | 84.76 | 85.67 | 84.21 | 84.58 | 1,365,838 | +0.58(+0.69%) |
Jun 06, 2025 | 83.65 | 84.28 | 83.20 | 84.00 | 1,287,353 | +1.24(+1.50%) |
Jun 05, 2025 | 83.01 | 84.14 | 82.33 | 82.76 | 1,710,073 | -0.22(-0.27%) |
Jun 04, 2025 | 81.86 | 83.49 | 81.40 | 82.98 | 2,340,818 | +1.06(+1.29%) |
Jun 03, 2025 | 81.21 | 82.06 | 80.81 | 81.92 | 2,305,964 | +1.15(+1.42%) |
Jun 02, 2025 | 80.06 | 80.82 | 79.36 | 80.77 | 1,762,756 | +1.13(+1.42%) |
May 30, 2025 | 79.47 | 79.81 | 78.41 | 79.64 | 1,669,285 | -0.12(-0.15%) |
May 29, 2025 | 80.01 | 80.06 | 77.90 | 79.76 | 1,933,086 | -0.17(-0.21%) |
May 28, 2025 | 80.00 | 80.68 | 79.22 | 79.93 | 2,133,515 | +0.46(+0.58%) |
May 27, 2025 | 76.37 | 79.54 | 76.17 | 79.47 | 1,813,623 | +3.83(+5.06%) |
May 23, 2025 | 74.06 | 76.24 | 73.85 | 75.64 | 1,775,831 | +0.49(+0.65%) |
May 22, 2025 | 74.73 | 75.55 | 74.39 | 75.15 | 2,002,582 | -0.02(-0.03%) |
May 21, 2025 | 75.25 | 76.45 | 74.60 | 75.17 | 1,939,390 | -0.99(-1.30%) |
May 20, 2025 | 75.79 | 76.17 | 74.83 | 76.16 | 1,817,835 | -0.42(-0.55%) |
May 19, 2025 | 75.25 | 76.74 | 75.24 | 76.58 | 1,263,081 | +0.30(+0.39%) |
May 16, 2025 | 75.00 | 76.32 | 74.53 | 76.28 | 1,431,392 | +1.26(+1.68%) |
May 15, 2025 | 74.07 | 75.49 | 74.01 | 75.02 | 1,509,063 | -0.05(-0.07%) |
May 14, 2025 | 74.33 | 75.63 | 73.95 | 75.07 | 2,069,701 | +1.14(+1.54%) |
May 13, 2025 | 73.61 | 75.17 | 73.20 | 73.93 | 1,917,020 | +0.53(+0.72%) |
May 12, 2025 | 75.26 | 75.26 | 72.33 | 73.40 | 2,197,997 | +1.94(+2.71%) |
May 09, 2025 | 71.49 | 71.55 | 69.80 | 71.46 | 1,926,236 | +0.40(+0.56%) |
May 08, 2025 | 70.40 | 72.33 | 69.73 | 71.06 | 2,989,931 | +1.30(+1.86%) |
May 07, 2025 | 68.77 | 70.37 | 68.63 | 69.76 | 2,154,622 | +0.96(+1.40%) |
May 06, 2025 | 66.56 | 68.87 | 66.21 | 68.80 | 1,935,217 | +1.42(+2.11%) |
May 05, 2025 | 66.00 | 68.08 | 64.97 | 67.38 | 2,830,551 | +0.81(+1.22%) |
May 02, 2025 | 62.81 | 66.90 | 62.41 | 66.57 | 4,012,127 | +4.33(+6.96%) |