Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 78.90 | 79.29 | 78.76 | 79.29 | 28,460 | +1.00(+1.28%) |
Jul 02, 2025 | 77.94 | 78.42 | 77.74 | 78.29 | 19,805 | +0.55(+0.71%) |
Jul 01, 2025 | 77.97 | 78.40 | 77.23 | 77.74 | 18,677 | +0.09(+0.12%) |
Jun 30, 2025 | 77.92 | 77.92 | 77.43 | 77.65 | 19,852 | +0.28(+0.36%) |
Jun 27, 2025 | 77.43 | 77.85 | 76.77 | 77.37 | 30,975 | +0.35(+0.45%) |
Jun 26, 2025 | 76.43 | 77.03 | 76.19 | 77.02 | 12,142 | +1.02(+1.34%) |
Jun 25, 2025 | 77.22 | 77.22 | 75.97 | 76.00 | 147,170 | -0.88(-1.14%) |
Jun 24, 2025 | 76.40 | 77.46 | 76.40 | 76.88 | 16,447 | +0.70(+0.92%) |
Jun 23, 2025 | 75.05 | 76.18 | 74.50 | 76.18 | 17,662 | +0.93(+1.24%) |
Jun 20, 2025 | 76.14 | 76.14 | 74.69 | 75.25 | 18,694 | -0.36(-0.48%) |
Jun 18, 2025 | 75.98 | 75.98 | 75.19 | 75.61 | 21,369 | +0.40(+0.53%) |
Jun 17, 2025 | 75.29 | 75.63 | 74.84 | 75.21 | 13,031 | -0.52(-0.69%) |
Jun 16, 2025 | 74.93 | 76.03 | 74.93 | 75.73 | 17,579 | +1.50(+2.02%) |
Jun 13, 2025 | 74.90 | 75.27 | 74.23 | 74.23 | 9,634 | -3.96(-5.06%) |
Jun 12, 2025 | 75.40 | 78.19 | 75.40 | 78.19 | 11,173 | +2.01(+2.64%) |
Jun 11, 2025 | 76.05 | 76.69 | 75.66 | 76.18 | 18,957 | +0.29(+0.38%) |
Jun 10, 2025 | 76.32 | 76.32 | 75.30 | 75.89 | 23,666 | -0.13(-0.17%) |
Jun 09, 2025 | 76.83 | 76.83 | 75.70 | 76.02 | 17,114 | -0.41(-0.54%) |
Jun 06, 2025 | 75.95 | 76.43 | 75.89 | 76.43 | 12,705 | +1.26(+1.68%) |
Jun 05, 2025 | 75.44 | 75.79 | 75.00 | 75.17 | 16,031 | -0.06(-0.08%) |
Jun 04, 2025 | 75.41 | 75.49 | 75.00 | 75.23 | 20,909 | +0.18(+0.24%) |
Jun 03, 2025 | 74.87 | 75.35 | 74.56 | 75.05 | 44,358 | +0.58(+0.78%) |
Jun 02, 2025 | 73.92 | 74.47 | 73.31 | 74.47 | 38,754 | +0.30(+0.40%) |
May 30, 2025 | 73.21 | 74.33 | 73.21 | 74.17 | 25,781 | +0.26(+0.35%) |
May 29, 2025 | 74.77 | 74.77 | 73.51 | 73.91 | 42,630 | +0.15(+0.20%) |
May 28, 2025 | 74.82 | 74.96 | 73.76 | 73.76 | 23,740 | -0.90(-1.21%) |
May 27, 2025 | 74.41 | 74.66 | 73.73 | 74.66 | 17,280 | +1.61(+2.20%) |
May 23, 2025 | 72.40 | 73.27 | 72.40 | 73.05 | 21,007 | -0.09(-0.12%) |
May 22, 2025 | 73.49 | 73.56 | 72.53 | 73.14 | 14,275 | -0.21(-0.29%) |
May 21, 2025 | 74.45 | 74.57 | 73.20 | 73.35 | 12,523 | -1.49(-1.99%) |
May 20, 2025 | 74.84 | 75.50 | 74.50 | 74.84 | 22,725 | -0.06(-0.08%) |
May 19, 2025 | 74.08 | 75.20 | 74.08 | 74.90 | 14,132 | -0.47(-0.63%) |
May 16, 2025 | 74.79 | 75.52 | 74.40 | 75.38 | 23,441 | +0.91(+1.22%) |
May 15, 2025 | 74.31 | 75.01 | 73.88 | 74.47 | 24,147 | -0.39(-0.52%) |
May 14, 2025 | 75.30 | 75.60 | 74.49 | 74.86 | 83,860 | -0.43(-0.57%) |
May 13, 2025 | 75.34 | 75.47 | 75.05 | 75.29 | 17,249 | +0.39(+0.52%) |
May 12, 2025 | 75.28 | 75.38 | 73.93 | 74.90 | 19,793 | +2.33(+3.21%) |
May 09, 2025 | 72.88 | 73.11 | 72.38 | 72.57 | 16,369 | -0.09(-0.12%) |
May 08, 2025 | 72.21 | 73.22 | 72.14 | 72.66 | 12,582 | +1.22(+1.71%) |
May 07, 2025 | 71.49 | 71.69 | 70.91 | 71.44 | 16,346 | +0.22(+0.31%) |
May 06, 2025 | 70.69 | 71.60 | 70.69 | 71.22 | 16,067 | +0.04(+0.06%) |
May 05, 2025 | 71.25 | 71.78 | 71.18 | 71.18 | 29,441 | -0.30(-0.42%) |
May 02, 2025 | 71.37 | 71.74 | 70.85 | 71.48 | 51,863 | +1.49(+2.13%) |