Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 75.59 | 76.00 | 75.59 | 75.89 | 230,868 | +0.61(+0.81%) |
Jul 02, 2025 | 74.92 | 75.28 | 74.82 | 75.28 | 486,578 | +0.35(+0.47%) |
Jul 01, 2025 | 74.72 | 75.09 | 74.67 | 74.93 | 539,324 | +0.04(+0.05%) |
Jun 30, 2025 | 74.82 | 75.02 | 74.55 | 74.89 | 459,694 | +0.36(+0.48%) |
Jun 27, 2025 | 74.37 | 74.75 | 74.07 | 74.53 | 471,704 | +0.33(+0.44%) |
Jun 26, 2025 | 73.83 | 74.23 | 73.75 | 74.20 | 384,744 | +0.63(+0.86%) |
Jun 25, 2025 | 73.77 | 73.79 | 73.41 | 73.57 | 649,853 | +0.01(+0.01%) |
Jun 24, 2025 | 73.33 | 73.72 | 73.19 | 73.56 | 1,488,547 | +0.78(+1.07%) |
Jun 23, 2025 | 72.12 | 72.84 | 71.78 | 72.78 | 695,158 | +0.68(+0.95%) |
Jun 20, 2025 | 72.62 | 72.68 | 71.91 | 72.10 | 753,156 | -0.16(-0.22%) |
Jun 18, 2025 | 72.33 | 72.70 | 72.14 | 72.26 | 854,395 | +0.02(+0.03%) |
Jun 17, 2025 | 72.57 | 72.73 | 72.15 | 72.24 | 880,646 | -0.63(-0.86%) |
Jun 16, 2025 | 72.60 | 73.07 | 72.58 | 72.86 | 825,222 | +0.73(+1.01%) |
Jun 13, 2025 | 72.33 | 72.76 | 71.98 | 72.14 | 853,392 | -0.86(-1.17%) |
Jun 12, 2025 | 72.55 | 73.00 | 72.51 | 72.99 | 690,722 | +0.27(+0.37%) |
Jun 11, 2025 | 73.08 | 73.20 | 72.51 | 72.72 | 604,953 | -0.24(-0.33%) |
Jun 10, 2025 | 72.68 | 73.01 | 72.54 | 72.96 | 421,674 | +0.40(+0.55%) |
Jun 09, 2025 | 72.57 | 72.75 | 72.45 | 72.57 | 659,667 | +0.13(+0.18%) |
Jun 06, 2025 | 72.40 | 72.66 | 72.20 | 72.44 | 516,892 | +0.73(+1.01%) |
Jun 05, 2025 | 72.30 | 72.43 | 71.52 | 71.71 | 789,328 | -0.34(-0.47%) |
Jun 04, 2025 | 72.21 | 72.31 | 72.03 | 72.05 | 379,543 | -0.07(-0.10%) |
Jun 03, 2025 | 71.65 | 72.21 | 71.56 | 72.12 | 711,221 | +0.50(+0.70%) |
Jun 02, 2025 | 71.15 | 71.64 | 70.75 | 71.62 | 827,071 | +0.33(+0.46%) |
May 30, 2025 | 71.23 | 71.50 | 70.56 | 71.29 | 1,256,440 | -0.07(-0.10%) |
May 29, 2025 | 71.79 | 71.79 | 70.98 | 71.36 | 510,088 | +0.27(+0.38%) |
May 28, 2025 | 71.56 | 71.71 | 71.02 | 71.09 | 513,551 | -0.44(-0.61%) |
May 27, 2025 | 70.88 | 71.56 | 70.70 | 71.53 | 557,576 | +1.45(+2.06%) |
May 23, 2025 | 69.61 | 70.38 | 69.61 | 70.08 | 529,343 | -0.44(-0.62%) |
May 22, 2025 | 70.51 | 70.96 | 70.35 | 70.52 | 360,495 | +0.01(+0.01%) |
May 21, 2025 | 71.21 | 71.69 | 70.41 | 70.51 | 402,855 | -1.27(-1.76%) |
May 20, 2025 | 71.77 | 71.95 | 71.43 | 71.78 | 440,968 | -0.25(-0.35%) |
May 19, 2025 | 71.28 | 72.10 | 71.24 | 72.03 | 521,080 | +0.02(+0.03%) |
May 16, 2025 | 71.63 | 72.01 | 71.39 | 72.01 | 399,294 | +0.50(+0.70%) |
May 15, 2025 | 70.90 | 71.55 | 70.87 | 71.51 | 388,188 | +0.36(+0.50%) |
May 14, 2025 | 71.27 | 71.33 | 70.95 | 71.15 | 694,989 | +0.03(+0.04%) |
May 13, 2025 | 70.70 | 71.38 | 70.63 | 71.12 | 403,396 | +0.49(+0.69%) |
May 12, 2025 | 70.53 | 70.65 | 69.96 | 70.63 | 1,242,774 | +2.24(+3.28%) |
May 09, 2025 | 68.69 | 68.76 | 68.22 | 68.39 | 269,463 | -0.08(-0.12%) |
May 08, 2025 | 68.44 | 69.11 | 68.06 | 68.47 | 487,023 | +0.51(+0.75%) |
May 07, 2025 | 67.89 | 68.26 | 67.35 | 67.96 | 745,810 | +0.26(+0.38%) |
May 06, 2025 | 67.64 | 68.20 | 67.45 | 67.70 | 594,474 | -0.55(-0.80%) |
May 05, 2025 | 68.07 | 68.63 | 68.03 | 68.25 | 361,686 | -0.34(-0.49%) |
May 02, 2025 | 68.37 | 68.81 | 68.12 | 68.59 | 388,726 | +1.01(+1.49%) |