Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 16, 2025 | 83.00 | 83.50 | 82.77 | 82.83 | 11,977 | +0.76(+0.92%) |
Jun 13, 2025 | 82.61 | 82.98 | 82.07 | 82.07 | 9,528 | -1.59(-1.90%) |
Jun 12, 2025 | 82.96 | 83.66 | 82.80 | 83.66 | 17,176 | +0.23(+0.28%) |
Jun 11, 2025 | 83.76 | 84.21 | 83.43 | 83.43 | 24,474 | -0.07(-0.08%) |
Jun 10, 2025 | 83.49 | 83.72 | 83.24 | 83.50 | 19,616 | +0.15(+0.18%) |
Jun 09, 2025 | 83.23 | 83.56 | 82.79 | 83.35 | 12,535 | -0.33(-0.39%) |
Jun 06, 2025 | 83.11 | 83.68 | 82.84 | 83.68 | 19,455 | +1.75(+2.13%) |
Jun 05, 2025 | 81.88 | 82.47 | 81.35 | 81.94 | 27,893 | +0.14(+0.17%) |
Jun 04, 2025 | 82.19 | 82.47 | 81.73 | 81.80 | 19,505 | -0.47(-0.57%) |
Jun 03, 2025 | 81.60 | 82.47 | 81.21 | 82.27 | 33,798 | +0.69(+0.85%) |
Jun 02, 2025 | 81.52 | 81.67 | 80.53 | 81.58 | 47,100 | +0.36(+0.44%) |
May 30, 2025 | 81.00 | 81.62 | 80.56 | 81.22 | 40,574 | -0.33(-0.40%) |
May 29, 2025 | 81.68 | 81.68 | 80.93 | 81.55 | 19,603 | +0.32(+0.39%) |
May 28, 2025 | 81.98 | 82.25 | 81.10 | 81.23 | 40,105 | -0.84(-1.02%) |
May 27, 2025 | 81.80 | 82.18 | 81.00 | 82.07 | 32,130 | +1.63(+2.03%) |
May 23, 2025 | 78.98 | 80.65 | 78.98 | 80.44 | 26,862 | +0.16(+0.20%) |
May 22, 2025 | 80.40 | 80.77 | 80.07 | 80.28 | 48,662 | -0.28(-0.35%) |
May 21, 2025 | 81.78 | 82.01 | 80.34 | 80.56 | 52,493 | -2.11(-2.55%) |
May 20, 2025 | 82.73 | 82.84 | 82.35 | 82.67 | 69,385 | -0.04(-0.05%) |
May 19, 2025 | 81.39 | 82.71 | 81.39 | 82.71 | 25,666 | +0.13(+0.16%) |
May 16, 2025 | 81.52 | 82.58 | 81.52 | 82.58 | 40,071 | +0.86(+1.05%) |
May 15, 2025 | 80.92 | 81.72 | 80.66 | 81.72 | 43,781 | +0.57(+0.70%) |
May 14, 2025 | 81.70 | 81.70 | 80.96 | 81.15 | 24,230 | -0.72(-0.88%) |
May 13, 2025 | 81.69 | 82.25 | 81.47 | 81.87 | 32,684 | +0.52(+0.64%) |
May 12, 2025 | 81.89 | 82.19 | 80.56 | 81.35 | 64,301 | +1.91(+2.40%) |
May 09, 2025 | 79.67 | 80.23 | 79.28 | 79.44 | 33,038 | -0.25(-0.31%) |
May 08, 2025 | 78.97 | 80.44 | 78.34 | 79.69 | 43,451 | +1.60(+2.05%) |
May 07, 2025 | 77.65 | 78.53 | 77.65 | 78.09 | 35,258 | +0.91(+1.18%) |
May 06, 2025 | 77.26 | 77.68 | 76.88 | 77.18 | 18,157 | -0.82(-1.05%) |
May 05, 2025 | 77.94 | 78.61 | 77.70 | 78.00 | 41,856 | -0.73(-0.93%) |
May 02, 2025 | 78.11 | 78.98 | 77.83 | 78.73 | 18,351 | +1.76(+2.29%) |
May 01, 2025 | 76.93 | 77.53 | 76.22 | 76.97 | 23,886 | +0.39(+0.51%) |
Apr 30, 2025 | 76.00 | 76.90 | 75.42 | 76.58 | 52,498 | -0.65(-0.84%) |
Apr 29, 2025 | 76.24 | 77.41 | 75.89 | 77.23 | 61,468 | +0.64(+0.84%) |
Apr 28, 2025 | 76.41 | 77.00 | 75.64 | 76.59 | 64,121 | +0.42(+0.55%) |
Apr 25, 2025 | 75.67 | 76.20 | 74.98 | 76.17 | 41,442 | -0.05(-0.07%) |
Apr 24, 2025 | 74.86 | 76.32 | 74.71 | 76.22 | 66,892 | +1.36(+1.82%) |
Apr 23, 2025 | 75.53 | 76.51 | 74.68 | 74.86 | 42,869 | +1.05(+1.42%) |
Apr 22, 2025 | 72.94 | 73.97 | 72.56 | 73.81 | 25,065 | +2.06(+2.87%) |
Apr 21, 2025 | 73.19 | 73.19 | 71.19 | 71.75 | 103,832 | -2.14(-2.90%) |
Apr 17, 2025 | 73.81 | 74.31 | 73.46 | 73.89 | 33,601 | +0.35(+0.48%) |
Apr 16, 2025 | 73.51 | 73.98 | 72.56 | 73.54 | 107,493 | -0.47(-0.64%) |
Apr 15, 2025 | 73.67 | 74.79 | 73.58 | 74.01 | 24,567 | +0.40(+0.54%) |
Apr 14, 2025 | 73.79 | 73.93 | 72.40 | 73.61 | 37,612 | +1.38(+1.91%) |
Apr 11, 2025 | 70.80 | 72.36 | 70.00 | 72.23 | 32,324 | +0.88(+1.23%) |
Apr 10, 2025 | 72.00 | 72.18 | 69.51 | 71.35 | 38,157 | -2.49(-3.37%) |
Apr 09, 2025 | 67.89 | 74.96 | 66.94 | 73.84 | 75,585 | +5.16(+7.51%) |
Apr 08, 2025 | 73.22 | 73.22 | 67.87 | 68.68 | 168,390 | -1.70(-2.42%) |
Apr 07, 2025 | 67.85 | 72.46 | 66.99 | 70.38 | 112,670 | -0.25(-0.35%) |
Apr 04, 2025 | 71.58 | 72.07 | 69.27 | 70.63 | 327,409 | -3.97(-5.32%) |
Apr 03, 2025 | 75.12 | 75.86 | 73.98 | 74.60 | 59,736 | -4.53(-5.72%) |
Apr 02, 2025 | 76.56 | 79.19 | 76.56 | 79.13 | 41,990 | +1.51(+1.95%) |