Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 69.59 | 70.43 | 67.83 | 68.95 | 469,198 | -0.49(-0.71%) |
Jul 01, 2025 | 68.32 | 69.93 | 67.39 | 69.44 | 903,872 | +0.95(+1.39%) |
Jun 30, 2025 | 68.72 | 68.72 | 67.49 | 68.49 | 261,131 | +0.29(+0.43%) |
Jun 27, 2025 | 68.00 | 68.86 | 67.50 | 68.20 | 349,962 | +0.52(+0.77%) |
Jun 26, 2025 | 67.33 | 67.76 | 66.55 | 67.68 | 261,351 | +0.67(+1.00%) |
Jun 25, 2025 | 68.67 | 68.67 | 66.92 | 67.01 | 391,998 | -1.66(-2.42%) |
Jun 24, 2025 | 67.67 | 69.77 | 67.00 | 68.67 | 739,072 | +1.19(+1.76%) |
Jun 23, 2025 | 65.93 | 67.93 | 65.71 | 67.48 | 766,239 | +0.86(+1.29%) |
Jun 20, 2025 | 66.49 | 67.30 | 66.15 | 66.62 | 638,877 | +0.66(+1.00%) |
Jun 18, 2025 | 66.27 | 67.32 | 65.67 | 65.96 | 555,026 | -0.39(-0.59%) |
Jun 17, 2025 | 69.00 | 69.19 | 66.16 | 66.35 | 686,567 | -3.35(-4.81%) |
Jun 16, 2025 | 69.59 | 70.75 | 69.18 | 69.70 | 277,821 | +0.62(+0.90%) |
Jun 13, 2025 | 69.44 | 70.40 | 68.83 | 69.08 | 364,523 | -1.56(-2.21%) |
Jun 12, 2025 | 69.61 | 70.84 | 69.27 | 70.64 | 350,643 | +0.59(+0.84%) |
Jun 11, 2025 | 70.86 | 72.16 | 70.05 | 70.05 | 409,603 | -0.34(-0.48%) |
Jun 10, 2025 | 69.38 | 70.44 | 69.18 | 70.39 | 333,888 | +0.98(+1.41%) |
Jun 09, 2025 | 69.50 | 69.65 | 68.53 | 69.41 | 372,330 | +0.00(+0.00%) |
Jun 06, 2025 | 69.38 | 69.63 | 68.74 | 69.41 | 321,417 | +0.52(+0.75%) |
Jun 05, 2025 | 69.04 | 70.40 | 68.25 | 68.89 | 413,996 | -0.26(-0.38%) |
Jun 04, 2025 | 67.99 | 69.29 | 67.61 | 69.15 | 328,400 | +1.15(+1.69%) |
Jun 03, 2025 | 67.37 | 68.06 | 66.68 | 68.00 | 351,751 | +0.65(+0.97%) |
Jun 02, 2025 | 65.72 | 67.61 | 64.49 | 67.35 | 402,201 | +1.18(+1.78%) |
May 30, 2025 | 65.12 | 66.29 | 64.52 | 66.17 | 352,403 | +0.63(+0.96%) |
May 29, 2025 | 66.83 | 67.05 | 64.91 | 65.54 | 301,975 | -0.68(-1.03%) |
May 28, 2025 | 65.91 | 66.37 | 65.57 | 66.22 | 239,741 | +0.31(+0.47%) |
May 27, 2025 | 66.40 | 66.71 | 65.00 | 65.91 | 836,852 | +0.64(+0.98%) |
May 23, 2025 | 63.79 | 65.57 | 63.25 | 65.27 | 531,364 | +1.01(+1.57%) |
May 22, 2025 | 64.47 | 64.95 | 63.84 | 64.26 | 748,239 | -0.16(-0.25%) |
May 21, 2025 | 65.55 | 66.41 | 64.23 | 64.42 | 543,949 | -1.91(-2.88%) |
May 20, 2025 | 66.62 | 67.21 | 66.03 | 66.33 | 531,086 | -0.51(-0.76%) |
May 19, 2025 | 66.71 | 67.56 | 66.47 | 66.84 | 525,360 | -1.92(-2.79%) |
May 16, 2025 | 67.29 | 69.17 | 67.28 | 68.76 | 475,474 | +1.54(+2.29%) |
May 15, 2025 | 66.92 | 67.69 | 65.99 | 67.22 | 618,615 | -0.03(-0.04%) |
May 14, 2025 | 68.90 | 68.90 | 67.11 | 67.25 | 833,704 | -1.99(-2.87%) |
May 13, 2025 | 70.26 | 70.67 | 69.11 | 69.24 | 565,439 | -0.84(-1.20%) |
May 12, 2025 | 69.34 | 70.14 | 68.77 | 70.08 | 617,139 | +3.30(+4.94%) |
May 09, 2025 | 66.06 | 67.40 | 65.48 | 66.78 | 628,660 | +0.03(+0.04%) |
May 08, 2025 | 64.44 | 68.45 | 63.60 | 66.75 | 1,089,216 | +0.31(+0.47%) |
May 07, 2025 | 66.85 | 67.36 | 65.87 | 66.44 | 1,012,992 | +0.38(+0.58%) |
May 06, 2025 | 66.03 | 67.03 | 65.93 | 66.06 | 271,916 | -0.92(-1.37%) |
May 05, 2025 | 66.43 | 67.72 | 66.43 | 66.98 | 309,114 | -0.65(-0.96%) |
May 02, 2025 | 67.44 | 68.00 | 66.76 | 67.63 | 413,219 | +1.49(+2.25%) |