Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 73.62 | 73.73 | 72.99 | 73.19 | 4,623,550 | -0.48(-0.65%) |
Jun 27, 2025 | 73.34 | 74.27 | 73.02 | 73.67 | 6,162,939 | +1.08(+1.49%) |
Jun 26, 2025 | 72.51 | 73.31 | 72.19 | 72.59 | 3,939,931 | +0.16(+0.22%) |
Jun 25, 2025 | 72.45 | 72.69 | 72.00 | 72.43 | 3,344,311 | -0.03(-0.04%) |
Jun 24, 2025 | 72.24 | 72.54 | 71.79 | 72.46 | 3,664,471 | +0.68(+0.95%) |
Jun 23, 2025 | 70.40 | 71.84 | 70.05 | 71.78 | 3,282,983 | +1.31(+1.86%) |
Jun 20, 2025 | 70.48 | 70.86 | 69.88 | 70.47 | 10,629,858 | +0.61(+0.87%) |
Jun 18, 2025 | 69.83 | 70.60 | 69.54 | 69.86 | 4,073,158 | +0.08(+0.11%) |
Jun 17, 2025 | 70.37 | 70.82 | 69.49 | 69.78 | 5,685,106 | -1.26(-1.77%) |
Jun 16, 2025 | 71.55 | 71.76 | 70.49 | 71.04 | 4,711,561 | -0.20(-0.28%) |
Jun 13, 2025 | 71.41 | 71.97 | 71.01 | 71.24 | 3,559,164 | -1.24(-1.71%) |
Jun 12, 2025 | 72.29 | 72.81 | 71.95 | 72.48 | 4,131,233 | +0.00(+0.00%) |
Jun 11, 2025 | 72.14 | 72.68 | 71.57 | 72.48 | 6,236,279 | +0.73(+1.02%) |
Jun 10, 2025 | 72.00 | 72.27 | 71.45 | 71.75 | 4,815,552 | +0.10(+0.14%) |
Jun 09, 2025 | 71.29 | 71.91 | 71.05 | 71.65 | 3,608,495 | +0.61(+0.86%) |
Jun 06, 2025 | 71.94 | 71.94 | 70.68 | 71.04 | 4,754,937 | -0.36(-0.50%) |
Jun 05, 2025 | 71.68 | 71.92 | 70.69 | 71.40 | 3,996,007 | +0.01(+0.01%) |
Jun 04, 2025 | 71.27 | 71.91 | 70.99 | 71.39 | 3,280,717 | +0.59(+0.83%) |
Jun 03, 2025 | 70.45 | 70.89 | 69.94 | 70.80 | 3,328,941 | +0.46(+0.65%) |
Jun 02, 2025 | 70.71 | 70.85 | 69.31 | 70.34 | 3,564,610 | -0.86(-1.21%) |
May 30, 2025 | 71.30 | 71.53 | 70.58 | 71.20 | 6,337,874 | -0.21(-0.29%) |
May 29, 2025 | 71.63 | 71.65 | 70.76 | 71.41 | 2,998,184 | +0.37(+0.52%) |
May 28, 2025 | 72.43 | 72.52 | 70.97 | 71.04 | 3,829,969 | -1.29(-1.78%) |
May 27, 2025 | 72.17 | 72.35 | 70.89 | 72.33 | 3,453,373 | +1.35(+1.90%) |
May 23, 2025 | 70.64 | 71.38 | 70.25 | 70.98 | 4,455,203 | -0.79(-1.10%) |
May 22, 2025 | 71.98 | 72.31 | 71.32 | 71.77 | 4,882,792 | -0.32(-0.44%) |
May 21, 2025 | 73.81 | 74.10 | 71.92 | 72.09 | 5,182,083 | -2.86(-3.82%) |
May 20, 2025 | 75.85 | 76.63 | 74.45 | 74.95 | 5,282,557 | -0.88(-1.16%) |
May 19, 2025 | 74.34 | 76.30 | 73.76 | 75.83 | 6,554,518 | +0.21(+0.28%) |
May 16, 2025 | 74.11 | 75.65 | 73.76 | 75.62 | 7,296,630 | +2.14(+2.91%) |
May 15, 2025 | 73.13 | 73.60 | 73.09 | 73.48 | 3,782,539 | +0.12(+0.16%) |
May 14, 2025 | 74.24 | 74.85 | 73.24 | 73.36 | 5,086,870 | -1.29(-1.73%) |
May 13, 2025 | 74.11 | 75.08 | 73.66 | 74.65 | 10,638,452 | +1.21(+1.65%) |
May 12, 2025 | 74.05 | 74.40 | 72.84 | 73.44 | 5,802,028 | +2.00(+2.80%) |
May 09, 2025 | 71.03 | 71.54 | 70.69 | 71.44 | 5,540,357 | +0.94(+1.33%) |
May 08, 2025 | 70.71 | 71.78 | 70.34 | 70.50 | 5,139,980 | +0.51(+0.73%) |
May 07, 2025 | 70.42 | 70.95 | 69.26 | 69.99 | 5,762,160 | -0.20(-0.28%) |
May 06, 2025 | 69.85 | 70.74 | 69.61 | 70.19 | 5,031,529 | -0.62(-0.88%) |
May 05, 2025 | 71.25 | 71.90 | 70.65 | 70.81 | 5,563,187 | -0.72(-1.01%) |
May 02, 2025 | 70.00 | 71.75 | 69.34 | 71.53 | 6,134,531 | +1.95(+2.81%) |