Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 73.90 | 74.15 | 73.55 | 73.90 | 275,171 | +0.15(+0.20%) |
Jul 02, 2025 | 75.11 | 75.19 | 73.38 | 73.75 | 486,478 | -1.47(-1.95%) |
Jul 01, 2025 | 74.19 | 75.93 | 74.19 | 75.22 | 639,485 | +0.83(+1.12%) |
Jun 30, 2025 | 73.96 | 74.47 | 73.56 | 74.39 | 564,350 | +0.24(+0.32%) |
Jun 27, 2025 | 74.23 | 75.10 | 73.93 | 74.15 | 1,254,387 | -0.25(-0.34%) |
Jun 26, 2025 | 73.80 | 74.62 | 73.67 | 74.40 | 308,149 | +0.60(+0.81%) |
Jun 25, 2025 | 74.82 | 75.03 | 73.79 | 73.80 | 730,954 | -1.31(-1.74%) |
Jun 24, 2025 | 74.95 | 75.39 | 74.52 | 75.11 | 506,775 | -0.01(-0.01%) |
Jun 23, 2025 | 74.17 | 75.16 | 73.90 | 75.12 | 480,258 | +1.26(+1.71%) |
Jun 20, 2025 | 73.97 | 74.90 | 73.43 | 73.86 | 1,152,752 | -0.07(-0.09%) |
Jun 18, 2025 | 73.76 | 74.48 | 73.26 | 73.93 | 651,962 | +0.16(+0.22%) |
Jun 17, 2025 | 72.09 | 73.97 | 71.78 | 73.77 | 637,222 | +1.44(+1.99%) |
Jun 16, 2025 | 72.02 | 72.60 | 71.68 | 72.33 | 425,208 | +0.71(+0.99%) |
Jun 13, 2025 | 72.36 | 72.50 | 71.42 | 71.62 | 272,086 | -0.99(-1.36%) |
Jun 12, 2025 | 71.50 | 72.72 | 71.18 | 72.61 | 258,532 | +0.89(+1.24%) |
Jun 11, 2025 | 72.40 | 72.44 | 71.70 | 71.72 | 305,462 | -0.65(-0.90%) |
Jun 10, 2025 | 71.51 | 72.37 | 71.00 | 72.37 | 455,992 | +1.10(+1.54%) |
Jun 09, 2025 | 71.10 | 72.08 | 70.82 | 71.27 | 322,421 | +0.18(+0.25%) |
Jun 06, 2025 | 72.03 | 72.17 | 70.03 | 71.09 | 380,596 | -0.39(-0.55%) |
Jun 05, 2025 | 71.89 | 72.06 | 71.25 | 71.48 | 292,847 | -0.49(-0.68%) |
Jun 04, 2025 | 73.12 | 73.42 | 71.62 | 71.97 | 448,047 | -1.71(-2.32%) |
Jun 03, 2025 | 72.03 | 73.97 | 71.57 | 73.68 | 562,601 | +2.04(+2.85%) |
Jun 02, 2025 | 71.17 | 72.06 | 71.00 | 71.64 | 337,531 | -0.19(-0.26%) |
May 30, 2025 | 71.86 | 72.10 | 71.12 | 71.83 | 433,955 | -0.07(-0.10%) |
May 29, 2025 | 71.11 | 71.91 | 70.70 | 71.90 | 276,788 | +0.90(+1.27%) |
May 28, 2025 | 72.08 | 72.08 | 70.57 | 71.00 | 391,836 | -1.40(-1.93%) |
May 27, 2025 | 71.66 | 72.49 | 70.89 | 72.40 | 582,972 | +1.59(+2.25%) |
May 23, 2025 | 70.24 | 70.89 | 69.72 | 70.81 | 324,406 | +1.71(+2.47%) |
May 22, 2025 | 68.40 | 69.47 | 67.65 | 69.10 | 490,986 | +0.04(+0.06%) |
May 21, 2025 | 70.70 | 70.89 | 68.92 | 69.06 | 431,398 | -2.00(-2.81%) |
May 20, 2025 | 71.20 | 71.40 | 70.49 | 71.06 | 527,386 | -0.29(-0.41%) |
May 19, 2025 | 68.88 | 71.70 | 68.88 | 71.35 | 657,133 | +2.33(+3.38%) |
May 16, 2025 | 69.22 | 69.69 | 68.78 | 69.02 | 587,922 | -0.16(-0.23%) |
May 15, 2025 | 68.00 | 69.39 | 67.69 | 69.18 | 412,813 | +1.72(+2.55%) |
May 14, 2025 | 67.52 | 67.82 | 66.32 | 67.46 | 568,677 | -0.02(-0.03%) |
May 13, 2025 | 69.31 | 69.53 | 66.85 | 67.48 | 535,432 | -1.68(-2.44%) |
May 12, 2025 | 70.13 | 73.61 | 69.07 | 69.16 | 853,546 | -5.83(-7.77%) |
May 09, 2025 | 75.46 | 75.62 | 74.32 | 74.99 | 387,420 | -0.27(-0.36%) |
May 08, 2025 | 75.83 | 76.32 | 74.73 | 75.26 | 646,362 | -0.49(-0.64%) |
May 07, 2025 | 72.84 | 76.51 | 72.84 | 75.74 | 607,543 | +2.72(+3.73%) |
May 06, 2025 | 72.65 | 73.35 | 71.79 | 73.02 | 361,669 | +0.64(+0.89%) |
May 05, 2025 | 72.71 | 73.22 | 72.15 | 72.37 | 334,744 | -1.01(-1.38%) |
May 02, 2025 | 72.85 | 73.53 | 72.32 | 73.39 | 299,422 | +0.75(+1.04%) |