Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 80.17 | 80.32 | 80.08 | 80.32 | 33,829,924 | +0.15(+0.19%) |
Jul 01, 2025 | 80.20 | 80.27 | 80.10 | 80.17 | 45,410,372 | -0.48(-0.60%) |
Jun 30, 2025 | 80.53 | 80.67 | 80.45 | 80.65 | 52,882,912 | +0.31(+0.39%) |
Jun 27, 2025 | 80.40 | 80.47 | 80.30 | 80.34 | 48,349,492 | -0.04(-0.05%) |
Jun 26, 2025 | 80.27 | 80.39 | 80.20 | 80.38 | 28,889,080 | +0.23(+0.29%) |
Jun 25, 2025 | 80.18 | 80.22 | 80.08 | 80.15 | 24,778,816 | -0.02(-0.02%) |
Jun 24, 2025 | 80.05 | 80.21 | 80.00 | 80.17 | 50,893,280 | +0.22(+0.28%) |
Jun 23, 2025 | 79.77 | 79.95 | 79.71 | 79.95 | 32,361,440 | +0.15(+0.19%) |
Jun 20, 2025 | 79.62 | 79.81 | 79.59 | 79.80 | 45,845,808 | +0.25(+0.31%) |
Jun 18, 2025 | 79.49 | 79.71 | 79.43 | 79.55 | 32,833,776 | +0.12(+0.15%) |
Jun 17, 2025 | 79.52 | 79.64 | 79.37 | 79.43 | 27,720,792 | -0.09(-0.11%) |
Jun 16, 2025 | 79.52 | 79.60 | 79.49 | 79.52 | 26,224,124 | +0.16(+0.20%) |
Jun 13, 2025 | 79.42 | 79.50 | 79.30 | 79.36 | 35,271,048 | -0.24(-0.30%) |
Jun 12, 2025 | 79.51 | 79.60 | 79.47 | 79.60 | 28,373,208 | +0.09(+0.11%) |
Jun 11, 2025 | 79.59 | 79.64 | 79.49 | 79.51 | 30,114,418 | -0.02(-0.03%) |
Jun 10, 2025 | 79.41 | 79.55 | 79.33 | 79.53 | 24,191,828 | +0.19(+0.24%) |
Jun 09, 2025 | 79.28 | 79.42 | 79.28 | 79.34 | 30,169,008 | +0.04(+0.05%) |
Jun 06, 2025 | 79.38 | 79.39 | 79.25 | 79.30 | 41,300,104 | -0.01(-0.01%) |
Jun 05, 2025 | 79.47 | 79.49 | 79.27 | 79.31 | 44,563,936 | -0.17(-0.21%) |
Jun 04, 2025 | 79.34 | 79.51 | 79.34 | 79.48 | 41,509,624 | +0.15(+0.19%) |
Jun 03, 2025 | 79.24 | 79.34 | 79.17 | 79.33 | 28,808,566 | +0.15(+0.19%) |
Jun 02, 2025 | 79.13 | 79.19 | 78.98 | 79.18 | 46,699,876 | -0.01(-0.02%) |
May 30, 2025 | 79.07 | 79.20 | 79.02 | 79.19 | 29,407,890 | +0.07(+0.09%) |
May 29, 2025 | 79.18 | 79.19 | 79.03 | 79.12 | 28,752,228 | +0.12(+0.15%) |
May 28, 2025 | 79.04 | 79.06 | 78.88 | 79.00 | 27,141,088 | -0.05(-0.06%) |
May 27, 2025 | 78.91 | 79.06 | 78.79 | 79.05 | 33,682,980 | +0.48(+0.61%) |
May 23, 2025 | 78.39 | 78.61 | 78.37 | 78.58 | 29,739,390 | -0.02(-0.03%) |
May 22, 2025 | 78.44 | 78.68 | 78.38 | 78.60 | 43,447,812 | +0.16(+0.20%) |
May 21, 2025 | 78.71 | 78.85 | 78.43 | 78.44 | 55,736,016 | -0.53(-0.67%) |
May 20, 2025 | 78.90 | 79.00 | 78.84 | 78.97 | 26,056,856 | -0.04(-0.05%) |
May 19, 2025 | 78.69 | 79.01 | 78.68 | 79.00 | 26,353,516 | -0.04(-0.05%) |
May 16, 2025 | 79.00 | 79.05 | 78.90 | 79.04 | 30,802,848 | +0.09(+0.11%) |
May 15, 2025 | 78.69 | 78.96 | 78.69 | 78.96 | 49,535,692 | +0.15(+0.19%) |
May 14, 2025 | 79.02 | 79.05 | 78.77 | 78.81 | 45,622,044 | -0.29(-0.37%) |
May 13, 2025 | 79.00 | 79.20 | 78.94 | 79.09 | 52,389,772 | +0.14(+0.18%) |
May 12, 2025 | 78.87 | 79.01 | 78.66 | 78.96 | 70,893,784 | +0.78(+0.99%) |
May 09, 2025 | 78.22 | 78.33 | 78.17 | 78.18 | 24,751,548 | +0.05(+0.06%) |
May 08, 2025 | 78.30 | 78.40 | 78.08 | 78.13 | 32,840,166 | -0.02(-0.03%) |
May 07, 2025 | 78.19 | 78.25 | 77.99 | 78.15 | 32,831,430 | +0.07(+0.09%) |
May 06, 2025 | 78.04 | 78.15 | 77.95 | 78.08 | 36,464,260 | -0.06(-0.08%) |
May 05, 2025 | 78.10 | 78.27 | 78.03 | 78.14 | 40,004,516 | -0.03(-0.04%) |
May 02, 2025 | 78.13 | 78.24 | 77.99 | 78.17 | 41,550,656 | +0.24(+0.31%) |