Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 73.00 | 75.05 | 72.47 | 73.88 | 8,560,950 | +0.86(+1.18%) |
Jul 02, 2025 | 72.78 | 73.75 | 72.58 | 73.02 | 11,240,437 | -0.04(-0.05%) |
Jul 01, 2025 | 69.57 | 73.15 | 67.54 | 73.06 | 23,840,880 | +3.64(+5.24%) |
Jun 30, 2025 | 67.82 | 69.68 | 67.20 | 69.42 | 20,894,570 | -1.47(-2.07%) |
Jun 27, 2025 | 71.50 | 71.81 | 70.35 | 70.89 | 14,275,059 | -0.10(-0.14%) |
Jun 26, 2025 | 70.40 | 71.20 | 70.29 | 70.99 | 8,011,118 | +0.65(+0.92%) |
Jun 25, 2025 | 70.64 | 71.13 | 70.14 | 70.34 | 12,839,133 | -1.06(-1.48%) |
Jun 24, 2025 | 71.02 | 71.61 | 70.68 | 71.40 | 9,001,403 | +0.67(+0.95%) |
Jun 23, 2025 | 71.79 | 72.32 | 70.13 | 70.73 | 8,670,928 | -0.80(-1.12%) |
Jun 20, 2025 | 71.87 | 72.56 | 71.50 | 71.53 | 15,183,319 | -0.04(-0.06%) |
Jun 18, 2025 | 71.97 | 72.44 | 71.38 | 71.57 | 7,203,394 | -0.29(-0.40%) |
Jun 17, 2025 | 73.33 | 73.62 | 70.45 | 71.86 | 12,970,929 | -1.92(-2.60%) |
Jun 16, 2025 | 75.20 | 75.30 | 72.56 | 73.78 | 14,589,527 | -1.00(-1.34%) |
Jun 13, 2025 | 73.79 | 75.25 | 73.39 | 74.78 | 13,213,718 | +0.94(+1.27%) |
Jun 12, 2025 | 73.42 | 74.43 | 73.26 | 73.84 | 11,022,291 | +0.84(+1.15%) |
Jun 11, 2025 | 72.83 | 73.48 | 72.56 | 73.00 | 12,000,173 | +0.19(+0.26%) |
Jun 10, 2025 | 72.30 | 73.06 | 71.93 | 72.81 | 9,887,856 | +0.91(+1.27%) |
Jun 09, 2025 | 72.23 | 72.45 | 71.32 | 71.90 | 7,062,715 | -0.26(-0.36%) |
Jun 06, 2025 | 71.62 | 72.28 | 71.47 | 72.16 | 9,286,036 | +0.66(+0.92%) |
Jun 05, 2025 | 70.30 | 72.00 | 69.75 | 71.50 | 10,967,822 | +1.62(+2.32%) |
Jun 04, 2025 | 71.15 | 71.15 | 69.79 | 69.88 | 11,027,213 | -1.07(-1.51%) |
Jun 03, 2025 | 70.30 | 71.08 | 69.86 | 70.95 | 11,014,026 | +0.80(+1.14%) |
Jun 02, 2025 | 69.75 | 70.20 | 69.04 | 70.15 | 9,366,700 | +0.08(+0.11%) |
May 30, 2025 | 68.25 | 70.13 | 67.95 | 70.07 | 18,972,922 | +1.64(+2.39%) |
May 29, 2025 | 66.23 | 68.55 | 66.23 | 68.44 | 11,664,907 | +1.77(+2.65%) |
May 28, 2025 | 67.35 | 67.60 | 66.30 | 66.67 | 7,937,814 | -0.82(-1.22%) |
May 27, 2025 | 67.21 | 67.82 | 66.92 | 67.49 | 10,998,675 | +0.28(+0.41%) |
May 23, 2025 | 66.47 | 67.40 | 65.44 | 67.22 | 17,309,424 | +0.81(+1.22%) |
May 22, 2025 | 68.35 | 68.45 | 63.37 | 66.40 | 40,543,324 | -4.56(-6.43%) |
May 21, 2025 | 73.48 | 73.74 | 70.79 | 70.97 | 16,263,439 | -2.85(-3.86%) |
May 20, 2025 | 73.41 | 74.61 | 73.24 | 73.81 | 8,111,772 | +0.55(+0.74%) |
May 19, 2025 | 73.63 | 73.65 | 72.57 | 73.27 | 14,555,058 | -1.13(-1.52%) |
May 16, 2025 | 73.95 | 74.40 | 73.12 | 74.40 | 12,933,668 | +0.45(+0.60%) |
May 15, 2025 | 72.41 | 74.23 | 71.87 | 73.95 | 17,933,914 | +2.34(+3.27%) |
May 14, 2025 | 71.21 | 71.85 | 70.18 | 71.61 | 16,342,879 | +0.08(+0.11%) |
May 13, 2025 | 69.51 | 71.90 | 69.40 | 71.53 | 23,148,194 | +2.40(+3.47%) |
May 12, 2025 | 70.33 | 70.42 | 68.15 | 69.13 | 19,096,766 | -0.61(-0.88%) |
May 09, 2025 | 68.13 | 69.92 | 67.90 | 69.75 | 17,466,428 | +1.97(+2.91%) |
May 08, 2025 | 66.73 | 68.82 | 66.37 | 67.77 | 13,134,985 | +0.95(+1.43%) |
May 07, 2025 | 65.73 | 67.43 | 65.47 | 66.82 | 10,041,932 | +0.81(+1.23%) |
May 06, 2025 | 65.28 | 66.35 | 64.83 | 66.01 | 8,007,215 | +0.44(+0.67%) |
May 05, 2025 | 66.46 | 66.49 | 65.35 | 65.57 | 7,175,456 | -0.98(-1.48%) |
May 02, 2025 | 65.57 | 66.83 | 65.46 | 66.55 | 13,441,345 | +1.03(+1.57%) |