Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 68.18 | 69.47 | 68.18 | 69.36 | 17,973,548 | +0.77(+1.12%) |
Jul 02, 2025 | 68.68 | 68.94 | 68.18 | 68.59 | 16,648,215 | -0.51(-0.74%) |
Jul 01, 2025 | 69.38 | 69.55 | 68.64 | 69.10 | 21,937,278 | -0.28(-0.40%) |
Jun 30, 2025 | 68.83 | 69.78 | 68.75 | 69.38 | 32,559,706 | +0.73(+1.06%) |
Jun 27, 2025 | 68.87 | 69.22 | 68.34 | 68.65 | 26,224,644 | -0.30(-0.44%) |
Jun 26, 2025 | 68.72 | 69.16 | 68.42 | 68.95 | 23,170,624 | +0.76(+1.11%) |
Jun 25, 2025 | 67.85 | 68.53 | 67.78 | 68.19 | 19,390,984 | +0.30(+0.44%) |
Jun 24, 2025 | 67.78 | 68.04 | 67.36 | 67.89 | 23,161,738 | +0.51(+0.76%) |
Jun 23, 2025 | 66.34 | 67.48 | 66.21 | 67.38 | 34,106,696 | +1.06(+1.60%) |
Jun 20, 2025 | 66.49 | 66.65 | 65.72 | 66.32 | 50,421,728 | +0.48(+0.73%) |
Jun 18, 2025 | 65.68 | 66.34 | 65.38 | 65.84 | 22,664,200 | +0.51(+0.78%) |
Jun 17, 2025 | 65.64 | 66.15 | 65.02 | 65.33 | 18,844,116 | -0.18(-0.27%) |
Jun 16, 2025 | 65.19 | 65.61 | 64.85 | 65.51 | 16,883,836 | +1.42(+2.22%) |
Jun 13, 2025 | 64.59 | 64.72 | 63.93 | 64.09 | 14,634,997 | -1.01(-1.55%) |
Jun 12, 2025 | 64.32 | 65.20 | 64.11 | 65.10 | 15,159,536 | +0.91(+1.42%) |
Jun 11, 2025 | 65.11 | 65.15 | 63.87 | 64.19 | 20,442,296 | -0.96(-1.47%) |
Jun 10, 2025 | 66.00 | 66.08 | 64.81 | 65.15 | 17,210,884 | -0.75(-1.14%) |
Jun 09, 2025 | 66.11 | 66.36 | 65.59 | 65.90 | 13,724,235 | -0.16(-0.24%) |
Jun 06, 2025 | 65.32 | 66.16 | 65.23 | 66.06 | 20,943,796 | +1.44(+2.23%) |
Jun 05, 2025 | 64.48 | 64.91 | 64.28 | 64.62 | 17,202,232 | +0.23(+0.36%) |
Jun 04, 2025 | 64.66 | 64.89 | 64.34 | 64.39 | 14,808,328 | +0.03(+0.05%) |
Jun 03, 2025 | 63.79 | 64.46 | 63.72 | 64.36 | 15,156,708 | +0.51(+0.80%) |
Jun 02, 2025 | 62.72 | 63.88 | 62.71 | 63.85 | 15,813,704 | +0.81(+1.28%) |
May 30, 2025 | 62.92 | 63.17 | 62.30 | 63.04 | 25,854,848 | -0.01(-0.02%) |
May 29, 2025 | 63.73 | 63.74 | 62.48 | 63.05 | 13,984,392 | -0.29(-0.46%) |
May 28, 2025 | 63.89 | 63.98 | 63.25 | 63.34 | 13,798,041 | -0.41(-0.64%) |
May 27, 2025 | 63.76 | 63.99 | 63.34 | 63.75 | 17,426,898 | +0.64(+1.01%) |
May 23, 2025 | 62.71 | 63.22 | 62.53 | 63.11 | 15,645,594 | -0.25(-0.39%) |
May 22, 2025 | 63.40 | 63.72 | 62.95 | 63.36 | 15,640,738 | +0.16(+0.25%) |
May 21, 2025 | 62.99 | 63.91 | 62.97 | 63.20 | 15,596,305 | -0.22(-0.35%) |
May 20, 2025 | 63.74 | 63.85 | 63.06 | 63.42 | 15,000,202 | -0.50(-0.78%) |
May 19, 2025 | 63.43 | 64.13 | 63.18 | 63.92 | 16,239,930 | +0.30(+0.47%) |
May 16, 2025 | 63.91 | 64.03 | 62.98 | 63.62 | 30,290,020 | -0.64(-1.00%) |
May 15, 2025 | 63.07 | 65.75 | 62.92 | 64.26 | 60,739,088 | +2.97(+4.85%) |
May 14, 2025 | 61.63 | 61.87 | 60.84 | 61.29 | 34,408,812 | -0.49(-0.79%) |
May 13, 2025 | 61.67 | 62.24 | 61.60 | 61.78 | 18,620,392 | +0.11(+0.18%) |
May 12, 2025 | 61.61 | 61.85 | 61.12 | 61.67 | 23,694,596 | +1.90(+3.18%) |
May 09, 2025 | 60.65 | 60.83 | 59.44 | 59.77 | 17,481,324 | +0.06(+0.10%) |
May 08, 2025 | 59.95 | 60.28 | 59.42 | 59.71 | 16,196,451 | +0.14(+0.24%) |
May 07, 2025 | 59.20 | 59.90 | 59.07 | 59.57 | 14,080,732 | +0.35(+0.59%) |
May 06, 2025 | 58.63 | 59.51 | 58.58 | 59.22 | 13,836,334 | -0.10(-0.17%) |
May 05, 2025 | 59.00 | 59.65 | 58.88 | 59.32 | 14,757,747 | -0.01(-0.02%) |
May 02, 2025 | 59.06 | 59.41 | 58.73 | 59.33 | 18,753,556 | +1.21(+2.08%) |