Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 72.97 | 73.00 | 71.86 | 72.56 | 1,048,552 | +0.37(+0.51%) |
Jul 02, 2025 | 71.95 | 72.83 | 71.42 | 72.19 | 2,512,280 | +0.52(+0.73%) |
Jul 01, 2025 | 68.02 | 71.68 | 67.45 | 71.67 | 2,385,527 | +3.45(+5.06%) |
Jun 30, 2025 | 68.68 | 68.77 | 67.83 | 68.22 | 2,017,240 | -0.56(-0.81%) |
Jun 27, 2025 | 68.10 | 69.49 | 67.89 | 68.78 | 2,147,953 | +0.84(+1.24%) |
Jun 26, 2025 | 67.41 | 69.04 | 67.35 | 67.94 | 1,807,190 | +0.53(+0.79%) |
Jun 25, 2025 | 68.36 | 68.55 | 66.98 | 67.41 | 2,020,739 | -1.04(-1.52%) |
Jun 24, 2025 | 67.40 | 68.48 | 67.05 | 68.45 | 3,698,893 | +1.94(+2.92%) |
Jun 23, 2025 | 65.97 | 66.71 | 65.03 | 66.51 | 2,513,867 | -0.54(-0.81%) |
Jun 20, 2025 | 68.24 | 68.44 | 66.34 | 67.05 | 6,297,122 | -0.61(-0.90%) |
Jun 18, 2025 | 67.59 | 68.36 | 67.45 | 67.66 | 2,742,427 | +0.06(+0.09%) |
Jun 17, 2025 | 68.76 | 69.31 | 67.38 | 67.60 | 2,590,232 | -1.58(-2.28%) |
Jun 16, 2025 | 68.64 | 69.56 | 67.89 | 69.18 | 2,158,729 | +1.93(+2.87%) |
Jun 13, 2025 | 68.84 | 69.31 | 66.55 | 67.25 | 2,105,374 | -2.43(-3.49%) |
Jun 12, 2025 | 69.00 | 70.11 | 68.56 | 69.68 | 1,616,701 | -0.51(-0.73%) |
Jun 11, 2025 | 70.80 | 71.23 | 69.96 | 70.19 | 2,599,151 | -0.18(-0.26%) |
Jun 10, 2025 | 67.82 | 70.53 | 67.30 | 70.37 | 2,289,760 | +3.18(+4.73%) |
Jun 09, 2025 | 66.64 | 67.65 | 66.41 | 67.19 | 1,132,100 | +0.55(+0.83%) |
Jun 06, 2025 | 66.32 | 66.87 | 66.03 | 66.64 | 1,430,458 | +1.16(+1.77%) |
Jun 05, 2025 | 65.88 | 66.33 | 65.13 | 65.48 | 1,930,930 | -0.40(-0.61%) |
Jun 04, 2025 | 66.19 | 66.46 | 64.77 | 65.88 | 2,387,064 | -1.01(-1.51%) |
Jun 03, 2025 | 65.21 | 67.08 | 64.76 | 66.89 | 1,725,962 | +1.59(+2.43%) |
Jun 02, 2025 | 66.20 | 66.67 | 64.62 | 65.30 | 1,927,416 | -1.51(-2.26%) |
May 30, 2025 | 67.23 | 67.66 | 66.45 | 66.81 | 3,737,742 | -1.28(-1.88%) |
May 29, 2025 | 68.44 | 68.48 | 67.67 | 68.09 | 1,276,440 | +0.38(+0.56%) |
May 28, 2025 | 68.50 | 68.74 | 67.54 | 67.71 | 1,528,552 | -0.69(-1.01%) |
May 27, 2025 | 67.27 | 68.43 | 66.72 | 68.40 | 2,199,137 | +2.34(+3.54%) |
May 23, 2025 | 64.75 | 66.44 | 64.13 | 66.06 | 1,530,816 | -0.91(-1.36%) |
May 22, 2025 | 66.91 | 67.48 | 66.45 | 66.97 | 1,762,884 | +0.01(+0.01%) |
May 21, 2025 | 66.87 | 68.10 | 66.76 | 66.96 | 2,153,602 | -0.53(-0.79%) |
May 20, 2025 | 66.85 | 68.05 | 66.81 | 67.49 | 1,420,882 | +0.15(+0.22%) |
May 19, 2025 | 66.70 | 67.76 | 66.70 | 67.34 | 1,820,619 | -0.92(-1.35%) |
May 16, 2025 | 68.19 | 68.36 | 67.60 | 68.26 | 1,765,312 | +0.16(+0.23%) |
May 15, 2025 | 68.33 | 69.18 | 67.39 | 68.10 | 2,742,796 | -1.32(-1.90%) |
May 14, 2025 | 68.44 | 69.64 | 68.10 | 69.42 | 3,315,183 | +0.63(+0.92%) |
May 13, 2025 | 66.98 | 68.98 | 66.69 | 68.79 | 2,843,111 | +1.86(+2.78%) |
May 12, 2025 | 65.00 | 67.03 | 64.99 | 66.93 | 4,093,892 | +4.96(+8.00%) |
May 09, 2025 | 61.72 | 62.52 | 61.51 | 61.97 | 1,606,699 | +0.86(+1.41%) |
May 08, 2025 | 59.89 | 61.74 | 59.58 | 61.11 | 1,955,559 | +2.19(+3.72%) |
May 07, 2025 | 58.65 | 59.44 | 58.23 | 58.92 | 2,572,893 | +0.73(+1.25%) |
May 06, 2025 | 58.27 | 59.40 | 58.18 | 58.19 | 2,142,020 | -0.59(-1.00%) |
May 05, 2025 | 58.25 | 59.49 | 58.25 | 58.78 | 1,588,121 | -0.19(-0.32%) |
May 02, 2025 | 58.77 | 59.62 | 58.09 | 58.97 | 2,463,176 | +2.01(+3.53%) |