Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 74.61 | 74.63 | 73.68 | 73.98 | 270,999 | -0.66(-0.88%) |
Jul 02, 2025 | 73.85 | 74.65 | 72.87 | 74.64 | 663,091 | +0.73(+0.99%) |
Jul 01, 2025 | 72.86 | 75.37 | 72.59 | 73.91 | 839,436 | +0.58(+0.79%) |
Jun 30, 2025 | 73.32 | 73.60 | 72.56 | 73.33 | 646,539 | +0.32(+0.44%) |
Jun 27, 2025 | 73.43 | 73.58 | 72.16 | 73.01 | 1,512,391 | -0.14(-0.19%) |
Jun 26, 2025 | 73.53 | 73.53 | 71.87 | 73.15 | 947,620 | -0.36(-0.49%) |
Jun 25, 2025 | 74.28 | 74.71 | 72.91 | 73.51 | 997,550 | -1.03(-1.38%) |
Jun 24, 2025 | 72.62 | 74.59 | 71.35 | 74.54 | 958,661 | +2.34(+3.24%) |
Jun 23, 2025 | 70.32 | 72.27 | 70.32 | 72.20 | 573,476 | +1.84(+2.62%) |
Jun 20, 2025 | 71.15 | 72.03 | 69.32 | 70.36 | 1,324,048 | -0.71(-1.00%) |
Jun 18, 2025 | 76.70 | 77.98 | 71.01 | 71.07 | 1,940,309 | +4.31(+6.46%) |
Jun 17, 2025 | 67.00 | 67.79 | 66.59 | 66.76 | 403,735 | -0.86(-1.27%) |
Jun 16, 2025 | 67.14 | 67.79 | 66.35 | 67.62 | 451,214 | +1.03(+1.55%) |
Jun 13, 2025 | 67.68 | 68.35 | 66.43 | 66.59 | 396,801 | -2.23(-3.24%) |
Jun 12, 2025 | 68.61 | 69.21 | 68.41 | 68.82 | 322,988 | -0.50(-0.72%) |
Jun 11, 2025 | 70.16 | 70.25 | 68.73 | 69.32 | 334,775 | -0.83(-1.18%) |
Jun 10, 2025 | 70.05 | 71.14 | 69.81 | 70.15 | 322,896 | +0.36(+0.52%) |
Jun 09, 2025 | 70.24 | 70.64 | 69.42 | 69.79 | 379,436 | -0.17(-0.24%) |
Jun 06, 2025 | 70.11 | 70.48 | 69.66 | 69.96 | 215,059 | +0.78(+1.13%) |
Jun 05, 2025 | 69.44 | 69.86 | 69.10 | 69.18 | 348,465 | -0.63(-0.90%) |
Jun 04, 2025 | 69.36 | 70.41 | 68.63 | 69.81 | 460,491 | +0.32(+0.46%) |
Jun 03, 2025 | 67.58 | 69.72 | 67.05 | 69.49 | 506,506 | +1.70(+2.51%) |
Jun 02, 2025 | 67.99 | 67.99 | 66.97 | 67.79 | 350,827 | -0.22(-0.32%) |
May 30, 2025 | 68.11 | 68.41 | 67.61 | 68.01 | 361,946 | -0.29(-0.42%) |
May 29, 2025 | 68.06 | 68.33 | 67.43 | 68.30 | 229,379 | +0.44(+0.65%) |
May 28, 2025 | 68.68 | 68.72 | 67.83 | 67.86 | 248,039 | -0.82(-1.19%) |
May 27, 2025 | 68.02 | 68.79 | 67.73 | 68.68 | 255,388 | +1.20(+1.78%) |
May 23, 2025 | 66.89 | 67.73 | 66.86 | 67.48 | 252,708 | -0.67(-0.98%) |
May 22, 2025 | 67.63 | 68.45 | 67.44 | 68.15 | 219,616 | +0.30(+0.44%) |
May 21, 2025 | 68.02 | 68.51 | 67.60 | 67.85 | 220,886 | -1.22(-1.77%) |
May 20, 2025 | 68.50 | 69.52 | 68.38 | 69.07 | 221,145 | +0.35(+0.51%) |
May 19, 2025 | 67.65 | 68.75 | 67.02 | 68.72 | 210,758 | +0.28(+0.41%) |
May 16, 2025 | 68.22 | 68.60 | 67.58 | 68.44 | 293,391 | +0.18(+0.26%) |
May 15, 2025 | 67.77 | 68.28 | 67.28 | 68.26 | 253,567 | +0.42(+0.62%) |
May 14, 2025 | 68.40 | 68.50 | 67.66 | 67.84 | 201,921 | -0.62(-0.91%) |
May 13, 2025 | 68.28 | 68.81 | 67.92 | 68.46 | 506,905 | +0.44(+0.65%) |
May 12, 2025 | 68.65 | 68.70 | 67.11 | 68.02 | 305,742 | +1.97(+2.98%) |
May 09, 2025 | 66.72 | 66.89 | 65.75 | 66.05 | 204,145 | -0.54(-0.81%) |
May 08, 2025 | 64.95 | 66.85 | 64.53 | 66.59 | 251,720 | +2.22(+3.45%) |
May 07, 2025 | 64.07 | 64.49 | 63.66 | 64.37 | 252,453 | +0.58(+0.91%) |
May 06, 2025 | 63.00 | 64.25 | 62.88 | 63.79 | 195,428 | +0.14(+0.22%) |
May 05, 2025 | 63.15 | 64.25 | 62.95 | 63.65 | 292,744 | -0.39(-0.61%) |
May 02, 2025 | 63.28 | 64.15 | 63.28 | 64.04 | 300,072 | +1.45(+2.32%) |