Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 89.08 | 89.46 | 87.89 | 88.23 | 1,484,452 | -2.09(-2.31%) |
Jul 10, 2025 | 89.22 | 91.29 | 89.06 | 90.32 | 1,068,332 | +0.44(+0.49%) |
Jul 09, 2025 | 88.21 | 90.10 | 87.69 | 89.88 | 2,213,174 | +1.85(+2.10%) |
Jul 08, 2025 | 87.89 | 89.62 | 86.76 | 88.03 | 2,619,269 | +0.99(+1.14%) |
Jul 07, 2025 | 87.49 | 89.91 | 86.36 | 87.04 | 2,309,077 | -1.73(-1.95%) |
Jul 03, 2025 | 88.62 | 89.58 | 87.78 | 88.77 | 1,361,276 | +0.49(+0.56%) |
Jul 02, 2025 | 86.21 | 88.33 | 85.36 | 88.28 | 1,485,749 | +2.20(+2.56%) |
Jul 01, 2025 | 84.31 | 87.45 | 84.25 | 86.08 | 1,778,813 | +1.17(+1.38%) |
Jun 30, 2025 | 83.81 | 85.21 | 82.75 | 84.91 | 1,771,498 | +1.06(+1.26%) |
Jun 27, 2025 | 82.75 | 84.56 | 82.41 | 83.85 | 2,836,374 | +0.86(+1.04%) |
Jun 26, 2025 | 82.88 | 83.51 | 82.43 | 82.99 | 2,009,226 | +0.25(+0.30%) |
Jun 25, 2025 | 82.58 | 82.78 | 81.55 | 82.74 | 914,154 | +1.15(+1.41%) |
Jun 24, 2025 | 81.43 | 82.78 | 81.33 | 81.59 | 1,814,478 | +0.67(+0.83%) |
Jun 23, 2025 | 79.90 | 81.70 | 79.32 | 80.92 | 1,130,028 | +1.01(+1.26%) |
Jun 20, 2025 | 80.53 | 81.31 | 78.32 | 79.91 | 5,448,074 | -0.39(-0.49%) |
Jun 18, 2025 | 80.40 | 81.37 | 79.86 | 80.30 | 846,899 | +0.12(+0.15%) |
Jun 17, 2025 | 80.32 | 81.50 | 80.00 | 80.18 | 1,262,812 | -0.56(-0.69%) |
Jun 16, 2025 | 80.46 | 81.13 | 79.52 | 80.74 | 1,830,354 | +1.32(+1.66%) |
Jun 13, 2025 | 79.99 | 81.06 | 79.33 | 79.42 | 1,492,275 | -2.34(-2.86%) |
Jun 12, 2025 | 81.81 | 82.28 | 81.42 | 81.76 | 1,275,038 | -0.87(-1.05%) |
Jun 11, 2025 | 83.70 | 83.89 | 81.98 | 82.63 | 1,221,483 | -0.38(-0.46%) |
Jun 10, 2025 | 81.82 | 83.31 | 81.40 | 83.01 | 1,867,163 | +1.92(+2.37%) |
Jun 09, 2025 | 79.67 | 82.31 | 79.67 | 81.09 | 1,723,410 | +2.51(+3.19%) |
Jun 06, 2025 | 79.57 | 79.82 | 78.49 | 78.58 | 1,015,999 | +0.46(+0.59%) |
Jun 05, 2025 | 79.88 | 80.64 | 77.52 | 78.12 | 2,085,471 | -1.11(-1.40%) |
Jun 04, 2025 | 79.21 | 80.41 | 78.98 | 79.23 | 2,400,323 | -0.03(-0.04%) |
Jun 03, 2025 | 76.00 | 79.45 | 75.27 | 79.26 | 3,270,939 | +2.89(+3.78%) |
Jun 02, 2025 | 75.60 | 76.86 | 74.77 | 76.37 | 2,020,116 | +0.35(+0.46%) |
May 30, 2025 | 75.63 | 76.31 | 74.03 | 76.02 | 2,677,151 | -0.39(-0.51%) |
May 29, 2025 | 77.46 | 77.47 | 75.62 | 76.41 | 1,316,376 | +0.50(+0.66%) |
May 28, 2025 | 77.25 | 77.58 | 75.80 | 75.91 | 1,505,970 | -1.04(-1.35%) |
May 27, 2025 | 76.20 | 77.75 | 75.07 | 76.95 | 2,314,620 | +2.35(+3.15%) |
May 23, 2025 | 73.45 | 75.59 | 73.00 | 74.60 | 2,134,256 | -1.50(-1.97%) |
May 22, 2025 | 76.75 | 77.24 | 75.73 | 76.10 | 1,014,177 | -0.41(-0.54%) |
May 21, 2025 | 78.00 | 78.80 | 76.09 | 76.51 | 1,609,909 | -2.41(-3.05%) |
May 20, 2025 | 77.73 | 79.12 | 77.73 | 78.92 | 1,561,759 | +0.10(+0.13%) |
May 19, 2025 | 77.84 | 79.02 | 77.84 | 78.82 | 974,784 | -0.82(-1.03%) |
May 16, 2025 | 78.49 | 79.81 | 77.86 | 79.64 | 1,290,182 | +1.22(+1.56%) |
May 15, 2025 | 78.50 | 78.96 | 77.52 | 78.42 | 1,469,050 | -1.02(-1.28%) |
May 14, 2025 | 78.39 | 79.48 | 77.94 | 79.44 | 1,828,782 | +0.86(+1.09%) |
May 13, 2025 | 78.37 | 80.10 | 78.08 | 78.58 | 2,409,788 | +0.16(+0.20%) |
May 12, 2025 | 78.26 | 79.26 | 76.71 | 78.42 | 3,319,439 | +5.23(+7.15%) |
May 09, 2025 | 72.93 | 73.73 | 71.73 | 73.19 | 1,374,898 | +0.82(+1.13%) |
May 08, 2025 | 71.64 | 74.21 | 71.64 | 72.37 | 2,645,980 | +1.07(+1.50%) |
May 07, 2025 | 70.51 | 71.63 | 69.31 | 71.30 | 1,805,439 | +0.99(+1.41%) |
May 06, 2025 | 70.02 | 70.45 | 69.03 | 70.31 | 2,300,045 | -0.41(-0.58%) |
May 05, 2025 | 69.95 | 71.50 | 69.51 | 70.72 | 2,058,427 | -0.13(-0.18%) |
May 02, 2025 | 71.74 | 72.69 | 70.59 | 70.85 | 1,955,708 | +1.04(+1.49%) |