Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 83.66 | 84.86 | 83.36 | 84.06 | 511,839 | +0.10(+0.12%) |
Jul 02, 2025 | 84.72 | 84.72 | 82.34 | 83.96 | 901,924 | +0.04(+0.05%) |
Jul 01, 2025 | 79.25 | 84.80 | 79.00 | 83.92 | 1,375,129 | +4.37(+5.49%) |
Jun 30, 2025 | 82.36 | 82.99 | 79.18 | 79.55 | 1,175,561 | -2.81(-3.41%) |
Jun 27, 2025 | 82.87 | 83.14 | 81.44 | 82.36 | 1,411,436 | +0.56(+0.68%) |
Jun 26, 2025 | 79.95 | 82.30 | 79.52 | 81.80 | 1,002,961 | +2.22(+2.79%) |
Jun 25, 2025 | 78.91 | 80.28 | 78.57 | 79.58 | 1,054,636 | +1.04(+1.32%) |
Jun 24, 2025 | 80.49 | 80.50 | 78.25 | 78.54 | 1,266,862 | -1.22(-1.53%) |
Jun 23, 2025 | 80.49 | 80.75 | 77.84 | 79.76 | 1,119,649 | -1.88(-2.30%) |
Jun 20, 2025 | 82.29 | 82.29 | 80.27 | 81.64 | 1,522,785 | +0.21(+0.26%) |
Jun 18, 2025 | 80.48 | 82.10 | 80.38 | 81.43 | 978,900 | +0.95(+1.18%) |
Jun 17, 2025 | 81.71 | 82.05 | 80.22 | 80.48 | 1,090,560 | -2.26(-2.73%) |
Jun 16, 2025 | 79.36 | 82.81 | 77.81 | 82.74 | 1,263,994 | +6.25(+8.17%) |
Jun 13, 2025 | 77.73 | 78.79 | 75.88 | 76.49 | 731,234 | -2.52(-3.19%) |
Jun 12, 2025 | 78.23 | 79.59 | 78.23 | 79.01 | 577,996 | -0.18(-0.23%) |
Jun 11, 2025 | 80.35 | 81.52 | 79.10 | 79.19 | 990,482 | -0.75(-0.94%) |
Jun 10, 2025 | 79.89 | 81.29 | 78.98 | 79.94 | 1,064,997 | +0.23(+0.29%) |
Jun 09, 2025 | 78.65 | 81.05 | 77.70 | 79.71 | 1,553,592 | +2.03(+2.61%) |
Jun 06, 2025 | 75.19 | 78.30 | 75.12 | 77.68 | 1,695,082 | +2.88(+3.85%) |
Jun 05, 2025 | 74.23 | 74.95 | 73.44 | 74.80 | 1,167,431 | +0.40(+0.54%) |
Jun 04, 2025 | 74.78 | 75.41 | 73.17 | 74.40 | 1,779,301 | -0.73(-0.97%) |
Jun 03, 2025 | 77.94 | 78.09 | 72.11 | 75.13 | 3,503,628 | +8.32(+12.45%) |
Jun 02, 2025 | 66.42 | 67.15 | 65.20 | 66.81 | 2,479,968 | +0.24(+0.36%) |
May 30, 2025 | 65.57 | 67.24 | 65.44 | 66.57 | 1,217,889 | -0.32(-0.48%) |
May 29, 2025 | 67.65 | 68.00 | 66.23 | 66.89 | 968,900 | +0.11(+0.16%) |
May 28, 2025 | 66.83 | 67.42 | 66.12 | 66.78 | 1,084,950 | +0.41(+0.62%) |
May 27, 2025 | 64.92 | 66.83 | 64.00 | 66.37 | 1,097,619 | +3.30(+5.23%) |
May 23, 2025 | 62.08 | 63.53 | 62.08 | 63.07 | 682,974 | -1.15(-1.79%) |
May 22, 2025 | 63.22 | 65.08 | 63.06 | 64.22 | 1,135,111 | +1.22(+1.94%) |
May 21, 2025 | 62.86 | 64.24 | 62.50 | 63.00 | 953,318 | -1.47(-2.28%) |
May 20, 2025 | 63.15 | 65.27 | 63.08 | 64.47 | 1,200,259 | +1.88(+3.00%) |
May 19, 2025 | 64.56 | 65.00 | 61.92 | 62.59 | 1,741,167 | -3.63(-5.48%) |
May 16, 2025 | 67.49 | 67.49 | 66.05 | 66.22 | 825,681 | -0.81(-1.21%) |
May 15, 2025 | 65.72 | 67.17 | 65.12 | 67.03 | 1,298,368 | +0.36(+0.54%) |
May 14, 2025 | 67.58 | 68.21 | 66.62 | 66.67 | 815,143 | -1.23(-1.81%) |
May 13, 2025 | 69.82 | 70.11 | 67.32 | 67.90 | 936,057 | -1.92(-2.75%) |
May 12, 2025 | 67.99 | 71.87 | 67.87 | 69.82 | 1,354,536 | +5.45(+8.47%) |
May 09, 2025 | 64.70 | 65.09 | 63.28 | 64.37 | 633,625 | -0.38(-0.59%) |
May 08, 2025 | 63.64 | 65.62 | 63.55 | 64.75 | 766,594 | +2.27(+3.63%) |
May 07, 2025 | 62.42 | 62.75 | 61.50 | 62.48 | 719,016 | +1.73(+2.85%) |
May 06, 2025 | 60.32 | 61.69 | 59.90 | 60.75 | 787,524 | -0.18(-0.30%) |
May 05, 2025 | 60.31 | 62.88 | 60.31 | 60.93 | 811,831 | -0.31(-0.51%) |
May 02, 2025 | 60.78 | 61.82 | 60.50 | 61.24 | 685,495 | +1.41(+2.36%) |