Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 76.92 | 77.41 | 76.70 | 77.12 | 1,419,341 | +0.12(+0.16%) |
Jul 02, 2025 | 75.40 | 76.74 | 75.27 | 77.00 | 3,292,120 | +1.89(+2.52%) |
Jul 01, 2025 | 74.51 | 75.22 | 74.10 | 75.11 | 3,614,244 | +0.58(+0.78%) |
Jun 30, 2025 | 74.09 | 74.62 | 73.70 | 74.53 | 3,201,557 | +0.14(+0.19%) |
Jun 27, 2025 | 74.33 | 74.80 | 73.88 | 74.39 | 5,390,739 | +0.09(+0.12%) |
Jun 26, 2025 | 73.96 | 74.91 | 73.62 | 74.30 | 5,649,547 | +1.06(+1.45%) |
Jun 25, 2025 | 73.22 | 73.66 | 72.94 | 73.24 | 4,961,777 | -0.05(-0.07%) |
Jun 24, 2025 | 74.28 | 74.56 | 73.29 | 73.29 | 4,629,426 | -1.15(-1.54%) |
Jun 23, 2025 | 73.79 | 74.96 | 73.50 | 74.44 | 4,927,128 | +0.72(+0.98%) |
Jun 20, 2025 | 74.08 | 74.64 | 72.87 | 73.72 | 14,522,986 | -0.40(-0.54%) |
Jun 18, 2025 | 74.04 | 74.84 | 74.04 | 74.12 | 3,721,926 | -0.09(-0.12%) |
Jun 17, 2025 | 74.15 | 74.63 | 73.61 | 74.21 | 5,042,581 | +0.02(+0.03%) |
Jun 16, 2025 | 72.83 | 74.19 | 72.62 | 74.19 | 3,168,472 | +1.76(+2.43%) |
Jun 13, 2025 | 72.22 | 72.91 | 71.93 | 72.43 | 3,344,809 | -0.09(-0.12%) |
Jun 12, 2025 | 72.00 | 72.53 | 71.30 | 72.52 | 5,547,206 | +0.45(+0.62%) |
Jun 11, 2025 | 71.93 | 72.14 | 71.50 | 72.07 | 8,169,265 | +0.52(+0.73%) |
Jun 10, 2025 | 72.03 | 72.39 | 71.41 | 71.55 | 3,491,496 | -0.46(-0.64%) |
Jun 09, 2025 | 71.79 | 72.30 | 71.16 | 72.01 | 2,888,402 | +0.37(+0.52%) |
Jun 06, 2025 | 71.42 | 72.24 | 71.42 | 71.64 | 2,854,992 | +0.44(+0.62%) |
Jun 05, 2025 | 71.80 | 71.80 | 71.13 | 71.20 | 3,278,701 | -0.18(-0.25%) |
Jun 04, 2025 | 71.53 | 71.88 | 71.24 | 71.38 | 2,776,775 | +0.19(+0.27%) |
Jun 03, 2025 | 70.80 | 71.31 | 70.19 | 71.19 | 3,467,799 | +0.24(+0.34%) |
Jun 02, 2025 | 70.69 | 71.11 | 70.15 | 70.95 | 3,578,439 | +0.32(+0.45%) |
May 30, 2025 | 69.45 | 70.84 | 69.04 | 70.63 | 5,463,948 | +1.09(+1.56%) |
May 29, 2025 | 70.11 | 70.11 | 69.23 | 69.54 | 3,180,716 | -0.61(-0.87%) |
May 28, 2025 | 70.32 | 70.54 | 69.78 | 70.15 | 2,446,934 | -0.09(-0.13%) |
May 27, 2025 | 69.26 | 70.27 | 69.24 | 70.24 | 4,545,105 | +1.35(+1.95%) |
May 23, 2025 | 68.25 | 69.07 | 67.77 | 68.89 | 2,547,707 | +0.47(+0.69%) |
May 22, 2025 | 68.61 | 68.81 | 68.01 | 68.43 | 2,090,110 | -0.37(-0.54%) |
May 21, 2025 | 68.63 | 69.25 | 68.45 | 68.79 | 2,420,931 | -0.22(-0.32%) |
May 20, 2025 | 68.61 | 69.05 | 68.23 | 69.01 | 3,275,768 | +0.37(+0.54%) |
May 19, 2025 | 68.09 | 68.92 | 67.96 | 68.64 | 5,007,320 | +0.20(+0.29%) |
May 16, 2025 | 68.10 | 68.61 | 67.77 | 68.45 | 3,071,946 | +0.32(+0.47%) |
May 15, 2025 | 67.33 | 68.31 | 67.12 | 68.13 | 2,938,759 | +0.70(+1.04%) |
May 14, 2025 | 67.27 | 67.65 | 66.55 | 67.43 | 4,015,151 | -0.31(-0.46%) |
May 13, 2025 | 67.93 | 68.49 | 67.63 | 67.74 | 3,559,240 | -0.06(-0.09%) |
May 12, 2025 | 68.96 | 69.11 | 67.29 | 67.80 | 3,818,984 | +0.17(+0.25%) |
May 09, 2025 | 66.55 | 67.77 | 66.41 | 67.63 | 4,299,558 | +0.93(+1.39%) |
May 08, 2025 | 64.47 | 67.09 | 63.67 | 66.70 | 6,187,708 | +4.37(+7.01%) |
May 07, 2025 | 62.52 | 62.67 | 61.87 | 62.33 | 3,298,649 | +0.03(+0.05%) |
May 06, 2025 | 62.19 | 62.69 | 61.85 | 62.30 | 2,687,291 | +0.04(+0.06%) |
May 05, 2025 | 62.19 | 62.83 | 61.76 | 62.26 | 2,281,392 | -0.22(-0.35%) |
May 02, 2025 | 62.54 | 62.85 | 61.65 | 62.48 | 3,189,268 | +0.61(+0.98%) |