Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 83.49 | 85.29 | 83.49 | 84.81 | 41,742,364 | +2.31(+2.80%) |
Jul 02, 2025 | 80.46 | 82.57 | 80.43 | 82.50 | 50,041,232 | +1.61(+1.99%) |
Jul 01, 2025 | 82.12 | 82.54 | 79.81 | 80.89 | 70,085,120 | -2.11(-2.54%) |
Jun 30, 2025 | 82.80 | 83.49 | 81.83 | 83.00 | 56,672,564 | +1.58(+1.94%) |
Jun 27, 2025 | 81.03 | 82.25 | 79.85 | 81.42 | 73,011,832 | +0.79(+0.98%) |
Jun 26, 2025 | 79.42 | 80.85 | 78.62 | 80.63 | 49,893,448 | +2.15(+2.74%) |
Jun 25, 2025 | 78.88 | 79.42 | 77.72 | 78.48 | 50,601,672 | +0.60(+0.77%) |
Jun 24, 2025 | 76.70 | 78.29 | 76.44 | 77.88 | 56,476,888 | +3.39(+4.55%) |
Jun 23, 2025 | 72.53 | 74.72 | 71.22 | 74.49 | 83,366,944 | +2.24(+3.11%) |
Jun 20, 2025 | 74.55 | 75.12 | 71.51 | 72.25 | 81,906,136 | -1.01(-1.37%) |
Jun 18, 2025 | 73.71 | 74.75 | 72.64 | 73.25 | 71,530,440 | -0.10(-0.14%) |
Jun 17, 2025 | 74.47 | 75.17 | 72.88 | 73.35 | 67,625,184 | -2.23(-2.96%) |
Jun 16, 2025 | 74.01 | 76.04 | 74.01 | 75.59 | 57,871,084 | +2.96(+4.08%) |
Jun 13, 2025 | 72.90 | 74.68 | 72.07 | 72.63 | 105,628,560 | -2.85(-3.78%) |
Jun 12, 2025 | 74.39 | 75.92 | 74.31 | 75.48 | 62,969,380 | +0.49(+0.65%) |
Jun 11, 2025 | 76.38 | 76.86 | 74.01 | 74.99 | 90,877,064 | -0.78(-1.03%) |
Jun 10, 2025 | 74.50 | 76.07 | 73.55 | 75.77 | 61,226,008 | +1.44(+1.93%) |
Jun 09, 2025 | 74.10 | 75.03 | 73.63 | 74.33 | 50,152,748 | +0.33(+0.44%) |
Jun 06, 2025 | 74.06 | 74.80 | 73.33 | 74.00 | 65,791,376 | +2.05(+2.86%) |
Jun 05, 2025 | 74.24 | 75.44 | 71.10 | 71.95 | 99,632,880 | -1.72(-2.33%) |
Jun 04, 2025 | 73.37 | 74.11 | 72.51 | 73.66 | 64,471,936 | +0.59(+0.81%) |
Jun 03, 2025 | 71.56 | 73.67 | 71.20 | 73.08 | 64,434,300 | +1.67(+2.33%) |
Jun 02, 2025 | 69.01 | 71.52 | 68.50 | 71.41 | 68,892,744 | +1.61(+2.30%) |
May 30, 2025 | 69.93 | 70.40 | 66.85 | 69.80 | 93,825,576 | -0.37(-0.53%) |
May 29, 2025 | 72.80 | 72.86 | 69.14 | 70.17 | 97,263,984 | +0.34(+0.49%) |
May 28, 2025 | 71.14 | 71.74 | 69.59 | 69.83 | 64,443,784 | -0.91(-1.28%) |
May 27, 2025 | 68.80 | 70.95 | 68.20 | 70.74 | 65,252,360 | +4.61(+6.97%) |
May 23, 2025 | 64.91 | 67.15 | 64.68 | 66.13 | 107,410,288 | -1.96(-2.88%) |
May 22, 2025 | 67.97 | 69.56 | 67.43 | 68.10 | 86,725,448 | +0.35(+0.52%) |
May 21, 2025 | 69.05 | 71.79 | 66.99 | 67.75 | 109,637,216 | -2.94(-4.16%) |
May 20, 2025 | 70.38 | 70.97 | 69.21 | 70.69 | 67,027,452 | -0.75(-1.05%) |
May 19, 2025 | 68.28 | 71.66 | 68.24 | 71.44 | 71,698,976 | +0.19(+0.27%) |
May 16, 2025 | 70.91 | 71.32 | 69.46 | 71.25 | 63,992,236 | +0.87(+1.23%) |
May 15, 2025 | 69.29 | 71.49 | 68.74 | 70.38 | 80,924,616 | +0.22(+0.31%) |
May 14, 2025 | 69.42 | 70.41 | 69.02 | 70.16 | 80,504,992 | +1.22(+1.76%) |
May 13, 2025 | 66.48 | 69.67 | 66.17 | 68.95 | 85,253,976 | +3.02(+4.58%) |
May 12, 2025 | 65.67 | 65.98 | 63.67 | 65.93 | 101,253,472 | +7.12(+12.11%) |
May 09, 2025 | 59.63 | 60.10 | 58.16 | 58.81 | 73,614,920 | -0.14(-0.24%) |
May 08, 2025 | 59.03 | 60.54 | 57.50 | 58.95 | 98,524,576 | +1.71(+2.98%) |
May 07, 2025 | 56.80 | 58.10 | 54.93 | 57.24 | 104,454,224 | +0.66(+1.16%) |
May 06, 2025 | 55.90 | 57.88 | 55.41 | 56.58 | 82,587,288 | -1.66(-2.84%) |
May 05, 2025 | 57.74 | 59.33 | 57.54 | 58.24 | 69,273,920 | -1.03(-1.73%) |
May 02, 2025 | 58.48 | 60.02 | 57.87 | 59.26 | 97,821,992 | +2.65(+4.69%) |