Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 80.48 | 81.10 | 79.91 | 80.12 | 21,878,786 | +0.62(+0.78%) |
Jun 27, 2025 | 80.00 | 80.15 | 78.95 | 79.50 | 21,324,212 | -0.46(-0.58%) |
Jun 26, 2025 | 79.44 | 80.09 | 79.19 | 79.96 | 18,327,858 | +0.89(+1.13%) |
Jun 25, 2025 | 78.28 | 79.31 | 77.99 | 79.07 | 13,953,904 | +0.96(+1.23%) |
Jun 24, 2025 | 77.72 | 78.75 | 77.72 | 78.11 | 16,341,156 | +1.10(+1.43%) |
Jun 23, 2025 | 75.13 | 77.03 | 74.82 | 77.01 | 17,373,750 | +1.61(+2.14%) |
Jun 20, 2025 | 75.24 | 75.78 | 75.07 | 75.40 | 27,677,548 | +0.66(+0.88%) |
Jun 18, 2025 | 72.65 | 75.14 | 72.57 | 74.74 | 23,498,288 | +2.24(+3.09%) |
Jun 17, 2025 | 72.78 | 73.21 | 72.30 | 72.50 | 14,156,579 | -0.65(-0.89%) |
Jun 16, 2025 | 73.39 | 73.72 | 72.92 | 73.15 | 16,230,615 | +0.79(+1.09%) |
Jun 13, 2025 | 72.92 | 73.79 | 71.93 | 72.36 | 21,168,352 | -1.65(-2.23%) |
Jun 12, 2025 | 74.33 | 74.52 | 73.17 | 74.01 | 14,621,756 | -0.92(-1.23%) |
Jun 11, 2025 | 75.54 | 75.72 | 74.57 | 74.93 | 16,441,306 | -0.52(-0.69%) |
Jun 10, 2025 | 76.16 | 76.35 | 75.13 | 75.45 | 14,889,158 | -1.01(-1.32%) |
Jun 09, 2025 | 76.55 | 76.70 | 75.93 | 76.46 | 13,452,131 | +0.13(+0.17%) |
Jun 06, 2025 | 76.15 | 76.76 | 75.83 | 76.33 | 10,988,039 | +1.43(+1.91%) |
Jun 05, 2025 | 75.61 | 75.75 | 74.18 | 74.90 | 20,144,454 | -0.48(-0.64%) |
Jun 04, 2025 | 77.70 | 78.80 | 75.38 | 75.38 | 29,574,294 | -0.27(-0.36%) |
Jun 03, 2025 | 74.72 | 75.83 | 74.37 | 75.65 | 13,159,615 | +0.93(+1.24%) |
Jun 02, 2025 | 74.25 | 74.75 | 73.27 | 74.72 | 11,236,816 | -0.06(-0.08%) |
May 30, 2025 | 74.20 | 74.80 | 73.73 | 74.78 | 17,042,308 | +0.27(+0.36%) |
May 29, 2025 | 74.41 | 75.08 | 73.33 | 74.51 | 14,020,740 | +0.78(+1.06%) |
May 28, 2025 | 74.20 | 74.36 | 73.33 | 73.73 | 8,705,010 | -0.26(-0.35%) |
May 27, 2025 | 73.61 | 74.09 | 73.05 | 73.99 | 11,013,083 | +1.16(+1.59%) |
May 23, 2025 | 71.89 | 73.19 | 71.89 | 72.83 | 9,270,253 | -0.56(-0.76%) |
May 22, 2025 | 73.14 | 73.89 | 72.48 | 73.39 | 9,717,012 | +0.20(+0.27%) |
May 21, 2025 | 74.94 | 75.13 | 73.09 | 73.19 | 17,710,796 | -2.33(-3.09%) |
May 20, 2025 | 75.48 | 75.87 | 75.07 | 75.52 | 10,654,672 | -0.54(-0.71%) |
May 19, 2025 | 75.60 | 76.41 | 75.43 | 76.06 | 12,719,116 | -0.12(-0.16%) |
May 16, 2025 | 75.56 | 76.35 | 75.37 | 76.18 | 13,864,602 | +0.59(+0.78%) |
May 15, 2025 | 76.06 | 76.52 | 75.32 | 75.59 | 15,303,654 | -0.69(-0.90%) |
May 14, 2025 | 76.24 | 76.49 | 75.83 | 76.28 | 14,065,330 | +0.29(+0.38%) |
May 13, 2025 | 75.44 | 76.58 | 74.97 | 75.99 | 13,634,418 | +1.11(+1.48%) |
May 12, 2025 | 74.99 | 75.25 | 74.07 | 74.88 | 20,425,280 | +2.43(+3.35%) |
May 09, 2025 | 73.14 | 73.24 | 72.03 | 72.45 | 11,137,053 | -0.46(-0.63%) |
May 08, 2025 | 73.28 | 73.58 | 72.23 | 72.91 | 20,065,492 | +0.13(+0.18%) |
May 07, 2025 | 73.20 | 73.89 | 72.58 | 72.78 | 14,388,859 | -0.30(-0.41%) |
May 06, 2025 | 72.74 | 73.79 | 72.16 | 73.08 | 18,193,776 | -0.37(-0.50%) |
May 05, 2025 | 72.95 | 74.48 | 72.64 | 73.45 | 16,191,008 | +0.05(+0.07%) |
May 02, 2025 | 72.60 | 73.76 | 72.47 | 73.40 | 18,448,086 | +1.98(+2.77%) |