Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 72.31 | 72.80 | 72.25 | 72.70 | 3,214,625 | +0.75(+1.04%) |
Jul 02, 2025 | 71.09 | 71.95 | 71.08 | 71.95 | 3,776,854 | +0.31(+0.43%) |
Jul 01, 2025 | 71.68 | 71.95 | 71.34 | 71.64 | 5,403,535 | -0.14(-0.20%) |
Jun 30, 2025 | 71.60 | 71.80 | 71.41 | 71.78 | 4,720,540 | +1.04(+1.47%) |
Jun 27, 2025 | 70.94 | 71.20 | 70.44 | 70.74 | 6,292,162 | -1.20(-1.67%) |
Jun 26, 2025 | 71.72 | 72.21 | 71.60 | 71.94 | 4,205,248 | -0.43(-0.59%) |
Jun 25, 2025 | 71.94 | 72.40 | 71.65 | 72.37 | 5,218,884 | -0.28(-0.39%) |
Jun 24, 2025 | 71.88 | 72.68 | 71.80 | 72.65 | 7,180,247 | +3.23(+4.65%) |
Jun 23, 2025 | 68.13 | 69.48 | 67.98 | 69.42 | 5,722,690 | +0.89(+1.30%) |
Jun 20, 2025 | 69.62 | 69.69 | 68.31 | 68.53 | 7,209,461 | +0.66(+0.97%) |
Jun 18, 2025 | 67.90 | 68.19 | 67.61 | 67.87 | 7,474,032 | +1.24(+1.86%) |
Jun 17, 2025 | 67.57 | 67.69 | 66.61 | 66.63 | 6,375,116 | -1.56(-2.29%) |
Jun 16, 2025 | 68.19 | 68.70 | 68.09 | 68.19 | 6,163,044 | +1.77(+2.66%) |
Jun 13, 2025 | 66.11 | 66.95 | 66.11 | 66.42 | 5,023,482 | -1.27(-1.88%) |
Jun 12, 2025 | 67.46 | 67.72 | 67.39 | 67.69 | 4,375,152 | +0.70(+1.04%) |
Jun 11, 2025 | 67.03 | 67.28 | 66.78 | 66.99 | 6,496,402 | +0.83(+1.25%) |
Jun 10, 2025 | 65.97 | 66.22 | 65.82 | 66.16 | 3,962,196 | -0.32(-0.48%) |
Jun 09, 2025 | 66.17 | 66.68 | 66.16 | 66.48 | 5,770,834 | +0.91(+1.39%) |
Jun 06, 2025 | 65.29 | 65.58 | 65.28 | 65.57 | 3,355,664 | +0.21(+0.32%) |
Jun 05, 2025 | 65.33 | 65.66 | 65.12 | 65.36 | 8,430,276 | +1.38(+2.16%) |
Jun 04, 2025 | 63.59 | 64.08 | 63.48 | 63.98 | 7,929,177 | +2.09(+3.38%) |
Jun 03, 2025 | 61.84 | 62.11 | 61.68 | 61.89 | 3,873,707 | +0.15(+0.24%) |
Jun 02, 2025 | 61.30 | 61.74 | 61.13 | 61.74 | 3,278,714 | +1.11(+1.83%) |
May 30, 2025 | 60.79 | 60.89 | 60.27 | 60.63 | 4,386,825 | -1.17(-1.89%) |
May 29, 2025 | 61.96 | 61.96 | 61.41 | 61.80 | 4,842,266 | +1.05(+1.73%) |
May 28, 2025 | 60.62 | 60.91 | 60.60 | 60.75 | 4,627,863 | +0.77(+1.28%) |
May 27, 2025 | 59.95 | 59.98 | 59.77 | 59.98 | 2,938,400 | +1.02(+1.73%) |
May 23, 2025 | 58.65 | 59.16 | 58.52 | 58.96 | 3,422,051 | +0.67(+1.15%) |
May 22, 2025 | 58.26 | 58.52 | 58.19 | 58.29 | 2,981,684 | -0.81(-1.37%) |
May 21, 2025 | 59.60 | 59.92 | 59.05 | 59.10 | 4,021,104 | +0.70(+1.20%) |
May 20, 2025 | 58.34 | 58.48 | 58.26 | 58.40 | 2,108,419 | -0.42(-0.71%) |
May 19, 2025 | 58.24 | 58.88 | 58.24 | 58.82 | 1,420,554 | +0.03(+0.05%) |
May 16, 2025 | 58.76 | 58.84 | 58.54 | 58.79 | 1,250,811 | -0.01(-0.02%) |
May 15, 2025 | 58.85 | 58.93 | 58.48 | 58.80 | 1,819,203 | +0.19(+0.32%) |
May 14, 2025 | 59.15 | 59.19 | 58.46 | 58.61 | 4,423,020 | +0.49(+0.84%) |
May 13, 2025 | 57.48 | 58.35 | 57.45 | 58.12 | 3,024,398 | +0.08(+0.14%) |
May 12, 2025 | 58.05 | 58.09 | 57.76 | 58.04 | 3,014,001 | +0.35(+0.61%) |
May 09, 2025 | 57.60 | 57.74 | 57.45 | 57.69 | 2,223,914 | +0.49(+0.86%) |
May 08, 2025 | 57.79 | 57.98 | 57.19 | 57.20 | 3,337,070 | -0.59(-1.02%) |
May 07, 2025 | 58.04 | 58.06 | 57.52 | 57.79 | 3,568,984 | -0.71(-1.21%) |
May 06, 2025 | 57.65 | 58.61 | 57.65 | 58.50 | 3,428,859 | +0.12(+0.21%) |
May 05, 2025 | 58.48 | 58.66 | 58.21 | 58.38 | 3,256,124 | +0.67(+1.16%) |
May 02, 2025 | 58.00 | 58.10 | 57.56 | 57.71 | 4,272,089 | +2.11(+3.79%) |