Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 81.06 | 82.18 | 79.51 | 82.14 | 158,966 | +1.47(+1.82%) |
Jul 02, 2025 | 80.53 | 81.59 | 79.44 | 80.67 | 246,869 | +0.06(+0.07%) |
Jul 01, 2025 | 77.90 | 81.04 | 77.57 | 80.61 | 207,762 | +2.41(+3.08%) |
Jun 30, 2025 | 79.55 | 79.55 | 77.07 | 78.20 | 208,603 | -0.83(-1.05%) |
Jun 27, 2025 | 79.13 | 80.31 | 77.83 | 79.03 | 409,680 | +0.34(+0.43%) |
Jun 26, 2025 | 78.75 | 79.61 | 76.70 | 78.69 | 218,845 | +0.26(+0.33%) |
Jun 25, 2025 | 78.79 | 79.13 | 77.00 | 78.43 | 327,131 | -0.61(-0.77%) |
Jun 24, 2025 | 76.45 | 79.20 | 75.19 | 79.04 | 350,207 | +3.40(+4.49%) |
Jun 23, 2025 | 74.37 | 75.66 | 73.40 | 75.64 | 242,865 | +1.36(+1.83%) |
Jun 20, 2025 | 74.19 | 74.88 | 73.77 | 74.28 | 213,122 | +0.49(+0.66%) |
Jun 18, 2025 | 74.14 | 75.31 | 73.59 | 73.79 | 124,174 | -0.66(-0.89%) |
Jun 17, 2025 | 76.01 | 77.24 | 74.39 | 74.45 | 219,322 | -2.89(-3.74%) |
Jun 16, 2025 | 76.90 | 78.00 | 76.72 | 77.34 | 264,887 | +0.34(+0.44%) |
Jun 13, 2025 | 77.18 | 77.56 | 76.50 | 77.00 | 362,464 | -1.14(-1.46%) |
Jun 12, 2025 | 78.06 | 78.77 | 77.28 | 78.14 | 393,266 | -0.02(-0.03%) |
Jun 11, 2025 | 79.18 | 79.97 | 77.92 | 78.16 | 164,716 | -0.84(-1.06%) |
Jun 10, 2025 | 79.11 | 80.08 | 78.16 | 79.00 | 176,319 | +0.42(+0.53%) |
Jun 09, 2025 | 78.34 | 78.82 | 76.60 | 78.58 | 180,611 | +1.33(+1.72%) |
Jun 06, 2025 | 76.70 | 80.67 | 75.67 | 77.25 | 171,979 | +1.45(+1.91%) |
Jun 05, 2025 | 74.81 | 75.93 | 73.75 | 75.80 | 221,299 | +1.03(+1.38%) |
Jun 04, 2025 | 74.02 | 75.63 | 73.80 | 74.77 | 160,865 | +0.79(+1.07%) |
Jun 03, 2025 | 74.38 | 75.56 | 73.55 | 73.98 | 146,364 | -0.21(-0.28%) |
Jun 02, 2025 | 74.70 | 75.43 | 73.93 | 74.19 | 80,465 | -0.80(-1.07%) |
May 30, 2025 | 75.52 | 75.81 | 73.98 | 74.99 | 94,708 | -0.61(-0.81%) |
May 29, 2025 | 76.16 | 76.50 | 74.75 | 75.60 | 48,923 | +0.18(+0.24%) |
May 28, 2025 | 76.53 | 77.14 | 74.92 | 75.42 | 80,253 | -1.06(-1.39%) |
May 27, 2025 | 74.94 | 76.51 | 73.96 | 76.48 | 68,723 | +2.59(+3.51%) |
May 23, 2025 | 74.18 | 75.62 | 73.20 | 73.89 | 107,229 | -1.06(-1.41%) |
May 22, 2025 | 76.24 | 76.42 | 74.81 | 74.95 | 108,079 | -1.87(-2.43%) |
May 21, 2025 | 77.96 | 78.11 | 76.47 | 76.82 | 84,732 | -2.11(-2.67%) |
May 20, 2025 | 79.16 | 79.98 | 78.31 | 78.93 | 60,534 | -0.31(-0.39%) |
May 19, 2025 | 78.53 | 80.33 | 77.99 | 79.23 | 108,878 | -0.13(-0.16%) |
May 16, 2025 | 78.04 | 80.71 | 76.96 | 79.36 | 117,919 | +1.56(+2.01%) |
May 15, 2025 | 77.16 | 78.12 | 75.89 | 77.80 | 99,804 | +1.01(+1.32%) |
May 14, 2025 | 76.58 | 76.95 | 75.62 | 76.79 | 89,955 | +0.04(+0.05%) |
May 13, 2025 | 77.67 | 77.93 | 75.73 | 76.75 | 178,588 | -0.14(-0.18%) |
May 12, 2025 | 76.02 | 77.31 | 74.54 | 76.89 | 130,164 | +3.26(+4.43%) |
May 09, 2025 | 70.85 | 74.65 | 70.58 | 73.63 | 148,907 | +3.14(+4.46%) |
May 08, 2025 | 68.94 | 73.23 | 68.20 | 70.49 | 179,810 | -0.05(-0.07%) |
May 07, 2025 | 71.18 | 74.66 | 69.96 | 70.54 | 117,790 | -0.61(-0.85%) |
May 06, 2025 | 71.33 | 71.51 | 70.27 | 71.14 | 141,869 | -0.66(-0.91%) |
May 05, 2025 | 71.62 | 73.31 | 71.47 | 71.80 | 104,865 | -0.10(-0.14%) |
May 02, 2025 | 71.58 | 72.17 | 70.92 | 71.90 | 103,302 | +0.97(+1.37%) |