Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2025 | 73.52 | 74.86 | 73.28 | 74.56 | 417,222 | +0.55(+0.74%) |
Jul 09, 2025 | 74.09 | 74.20 | 73.63 | 74.01 | 488,178 | +0.06(+0.08%) |
Jul 08, 2025 | 73.50 | 74.30 | 73.12 | 73.95 | 489,320 | -0.03(-0.04%) |
Jul 07, 2025 | 73.95 | 74.66 | 73.41 | 73.98 | 448,962 | -0.08(-0.11%) |
Jul 03, 2025 | 73.72 | 74.20 | 73.46 | 74.06 | 225,396 | +0.65(+0.89%) |
Jul 02, 2025 | 73.12 | 74.03 | 73.12 | 73.41 | 481,227 | -0.16(-0.22%) |
Jul 01, 2025 | 72.72 | 74.46 | 72.60 | 73.57 | 509,165 | +0.58(+0.79%) |
Jun 30, 2025 | 72.97 | 73.33 | 72.39 | 72.99 | 281,467 | +0.10(+0.14%) |
Jun 27, 2025 | 73.51 | 74.33 | 72.78 | 72.89 | 880,909 | -0.79(-1.07%) |
Jun 26, 2025 | 73.08 | 73.75 | 72.71 | 73.68 | 465,966 | +0.75(+1.03%) |
Jun 25, 2025 | 74.10 | 74.24 | 72.81 | 72.93 | 511,802 | -1.57(-2.11%) |
Jun 24, 2025 | 74.14 | 74.81 | 74.14 | 74.50 | 387,790 | +0.02(+0.03%) |
Jun 23, 2025 | 73.25 | 74.50 | 73.25 | 74.48 | 322,563 | +1.61(+2.21%) |
Jun 20, 2025 | 72.45 | 73.24 | 72.42 | 72.87 | 818,157 | +0.46(+0.64%) |
Jun 18, 2025 | 72.19 | 72.94 | 71.86 | 72.41 | 592,543 | +0.19(+0.26%) |
Jun 17, 2025 | 71.85 | 72.24 | 71.28 | 72.22 | 369,016 | +0.18(+0.25%) |
Jun 16, 2025 | 72.59 | 72.99 | 71.56 | 72.04 | 337,266 | -0.22(-0.30%) |
Jun 13, 2025 | 72.89 | 73.31 | 72.00 | 72.26 | 342,844 | -1.04(-1.42%) |
Jun 12, 2025 | 73.17 | 73.30 | 72.48 | 73.30 | 608,928 | +0.07(+0.10%) |
Jun 11, 2025 | 73.85 | 74.24 | 73.05 | 73.23 | 316,206 | -0.53(-0.73%) |
Jun 10, 2025 | 73.18 | 73.78 | 73.09 | 73.77 | 312,685 | +0.70(+0.96%) |
Jun 09, 2025 | 72.61 | 73.46 | 72.33 | 73.06 | 319,572 | +0.21(+0.29%) |
Jun 06, 2025 | 73.42 | 73.53 | 72.40 | 72.85 | 348,199 | +0.03(+0.04%) |
Jun 05, 2025 | 72.38 | 73.03 | 71.92 | 72.83 | 359,706 | +0.29(+0.40%) |
Jun 04, 2025 | 74.07 | 74.07 | 72.40 | 72.54 | 692,769 | -1.88(-2.53%) |
Jun 03, 2025 | 74.13 | 74.53 | 73.18 | 74.42 | 542,391 | +0.55(+0.75%) |
Jun 02, 2025 | 74.08 | 74.49 | 73.12 | 73.86 | 440,866 | -0.62(-0.84%) |
May 30, 2025 | 74.12 | 74.74 | 73.90 | 74.49 | 501,582 | +0.48(+0.66%) |
May 29, 2025 | 72.73 | 74.11 | 72.34 | 74.00 | 416,647 | +1.04(+1.42%) |
May 28, 2025 | 74.40 | 74.48 | 72.73 | 72.96 | 486,687 | -1.64(-2.20%) |
May 27, 2025 | 74.27 | 74.89 | 73.81 | 74.61 | 472,125 | +0.77(+1.05%) |
May 23, 2025 | 73.12 | 73.97 | 72.29 | 73.83 | 389,556 | +1.14(+1.57%) |
May 22, 2025 | 73.10 | 73.26 | 71.93 | 72.70 | 403,239 | -0.76(-1.04%) |
May 21, 2025 | 74.24 | 74.76 | 73.15 | 73.46 | 531,246 | -0.89(-1.20%) |
May 20, 2025 | 73.69 | 75.14 | 73.63 | 74.35 | 554,770 | +0.68(+0.93%) |
May 19, 2025 | 72.55 | 73.72 | 72.12 | 73.67 | 334,712 | +1.13(+1.56%) |
May 16, 2025 | 71.78 | 72.56 | 71.58 | 72.54 | 288,928 | +0.71(+0.99%) |
May 15, 2025 | 70.96 | 72.06 | 70.87 | 71.83 | 450,859 | +1.54(+2.20%) |
May 14, 2025 | 70.71 | 70.85 | 69.20 | 70.28 | 313,569 | -0.75(-1.06%) |
May 13, 2025 | 71.36 | 71.90 | 70.75 | 71.03 | 355,384 | -0.40(-0.55%) |
May 12, 2025 | 74.24 | 74.24 | 71.29 | 71.43 | 337,992 | -2.44(-3.31%) |
May 09, 2025 | 74.36 | 74.43 | 73.47 | 73.87 | 340,298 | -0.36(-0.48%) |
May 08, 2025 | 75.15 | 75.61 | 74.12 | 74.23 | 361,750 | -1.08(-1.43%) |
May 07, 2025 | 75.66 | 76.14 | 75.19 | 75.31 | 283,462 | -0.50(-0.67%) |
May 06, 2025 | 75.50 | 76.19 | 74.92 | 75.81 | 430,980 | +0.57(+0.76%) |
May 05, 2025 | 75.35 | 75.63 | 74.72 | 75.24 | 332,633 | -0.44(-0.58%) |
May 02, 2025 | 75.75 | 76.25 | 74.73 | 75.67 | 404,117 | +0.19(+0.25%) |