Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 80.33 | 80.54 | 79.08 | 79.48 | 1,159,299 | +0.02(+0.03%) |
Jul 02, 2025 | 79.56 | 79.89 | 78.81 | 79.46 | 1,247,426 | -0.15(-0.19%) |
Jul 01, 2025 | 79.70 | 80.92 | 79.45 | 79.61 | 1,343,709 | -0.15(-0.19%) |
Jun 30, 2025 | 80.00 | 80.28 | 79.19 | 79.76 | 2,062,992 | +0.16(+0.20%) |
Jun 27, 2025 | 79.73 | 80.27 | 78.77 | 79.60 | 2,625,240 | +0.00(+0.00%) |
Jun 26, 2025 | 80.00 | 80.25 | 79.15 | 79.60 | 2,162,957 | +0.07(+0.09%) |
Jun 25, 2025 | 80.03 | 80.38 | 79.21 | 79.53 | 1,636,755 | -0.53(-0.66%) |
Jun 24, 2025 | 79.60 | 80.29 | 78.72 | 80.06 | 3,717,034 | +0.78(+0.98%) |
Jun 23, 2025 | 78.05 | 79.38 | 77.20 | 79.28 | 3,152,857 | +0.90(+1.15%) |
Jun 20, 2025 | 78.70 | 79.31 | 77.62 | 78.38 | 4,791,355 | -0.32(-0.41%) |
Jun 18, 2025 | 78.76 | 79.29 | 77.93 | 78.70 | 2,998,319 | +0.02(+0.03%) |
Jun 17, 2025 | 79.52 | 79.72 | 78.44 | 78.68 | 3,440,678 | -1.31(-1.64%) |
Jun 16, 2025 | 77.52 | 80.03 | 77.17 | 79.99 | 3,910,376 | +2.96(+3.84%) |
Jun 13, 2025 | 77.67 | 78.33 | 76.86 | 77.03 | 1,949,078 | -1.48(-1.89%) |
Jun 12, 2025 | 77.97 | 79.57 | 77.88 | 78.51 | 2,214,665 | +0.32(+0.41%) |
Jun 11, 2025 | 78.50 | 79.66 | 77.94 | 78.19 | 3,617,831 | -0.08(-0.10%) |
Jun 10, 2025 | 78.22 | 78.85 | 77.92 | 78.27 | 1,268,901 | +0.19(+0.24%) |
Jun 09, 2025 | 77.51 | 78.70 | 77.28 | 78.08 | 2,106,736 | +1.05(+1.36%) |
Jun 06, 2025 | 76.18 | 77.11 | 76.01 | 77.03 | 1,601,454 | +0.89(+1.17%) |
Jun 05, 2025 | 76.90 | 77.14 | 75.80 | 76.14 | 2,583,970 | -0.46(-0.60%) |
Jun 04, 2025 | 77.03 | 77.86 | 76.55 | 76.60 | 1,779,409 | -0.49(-0.64%) |
Jun 03, 2025 | 75.91 | 77.10 | 75.17 | 77.09 | 2,046,431 | +0.92(+1.21%) |
Jun 02, 2025 | 75.56 | 76.35 | 74.69 | 76.17 | 1,262,837 | +0.24(+0.32%) |
May 30, 2025 | 75.78 | 76.21 | 74.75 | 75.93 | 3,966,555 | -0.16(-0.21%) |
May 29, 2025 | 76.86 | 77.00 | 75.50 | 76.09 | 1,841,403 | -0.33(-0.43%) |
May 28, 2025 | 77.75 | 77.75 | 76.25 | 76.42 | 1,206,499 | -1.47(-1.89%) |
May 27, 2025 | 77.00 | 78.04 | 76.01 | 77.89 | 1,848,436 | +2.05(+2.70%) |
May 23, 2025 | 76.10 | 76.70 | 75.75 | 75.84 | 1,946,743 | -1.24(-1.61%) |
May 22, 2025 | 76.38 | 78.06 | 76.24 | 77.08 | 3,165,697 | +0.66(+0.86%) |
May 21, 2025 | 76.53 | 77.79 | 76.20 | 76.42 | 1,704,165 | -1.07(-1.38%) |
May 20, 2025 | 77.72 | 78.90 | 77.21 | 77.49 | 2,598,908 | -0.38(-0.49%) |
May 19, 2025 | 76.80 | 78.20 | 76.41 | 77.87 | 2,836,036 | -0.16(-0.21%) |
May 16, 2025 | 76.95 | 78.05 | 76.23 | 78.03 | 3,485,049 | +1.52(+1.99%) |
May 15, 2025 | 77.39 | 77.39 | 74.85 | 76.51 | 17,933,036 | -1.00(-1.29%) |
May 14, 2025 | 77.74 | 79.11 | 77.25 | 77.51 | 3,569,144 | -1.43(-1.81%) |
May 13, 2025 | 79.30 | 79.50 | 78.11 | 78.94 | 2,063,905 | +0.15(+0.19%) |
May 12, 2025 | 79.01 | 79.70 | 77.61 | 78.79 | 3,582,928 | +2.54(+3.33%) |
May 09, 2025 | 83.00 | 83.89 | 76.20 | 76.25 | 5,837,394 | -9.19(-10.76%) |
May 08, 2025 | 83.70 | 86.15 | 83.36 | 85.44 | 3,832,413 | +2.58(+3.11%) |
May 07, 2025 | 82.84 | 83.44 | 82.17 | 82.86 | 2,224,072 | -0.01(-0.01%) |
May 06, 2025 | 82.54 | 83.56 | 82.15 | 82.87 | 1,303,924 | -0.23(-0.28%) |
May 05, 2025 | 82.17 | 84.05 | 81.91 | 83.10 | 1,576,340 | +0.56(+0.68%) |
May 02, 2025 | 82.21 | 83.04 | 81.64 | 82.54 | 1,340,815 | +1.43(+1.76%) |